Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.94 37.06 36.74 36.89 766,217 -0.06(-0.16%)
May 28, 2015 36.98 37.06 36.68 36.95 73,365 -0.18(-0.48%)
May 27, 2015 37.05 37.21 36.86 37.13 77,217 +0.03(+0.08%)
May 26, 2015 37.50 37.50 36.97 37.10 744,200 -0.71(-1.88%)
May 22, 2015 37.96 37.81 37.81 37.81 57,100 -0.25(-0.66%)
May 21, 2015 37.90 38.14 37.85 38.06 85,794 +0.39(+1.04%)
May 20, 2015 37.58 37.84 37.52 37.67 100,030 +0.10(+0.27%)
May 19, 2015 37.82 37.82 37.53 37.57 122,083 -0.53(-1.39%)
May 18, 2015 38.07 38.28 37.91 38.10 155,268 -0.23(-0.60%)
May 15, 2015 38.19 38.38 37.96 38.33 149,488 +0.03(+0.08%)
May 14, 2015 38.43 38.62 38.26 38.30 1,266,369 -0.02(-0.05%)
May 13, 2015 38.60 38.67 38.18 38.32 279,787 +0.07(+0.18%)
May 12, 2015 38.05 38.34 38.03 38.25 115,029 +0.18(+0.47%)
May 11, 2015 38.61 38.62 38.07 38.07 66,300 -0.54(-1.40%)
May 08, 2015 38.37 38.63 38.06 38.61 182,356 +0.62(+1.63%)
May 07, 2015 38.26 38.40 37.72 37.99 174,762 -0.60(-1.55%)
May 06, 2015 38.89 39.09 38.42 38.59 117,700 -0.09(-0.23%)
May 05, 2015 39.24 39.42 38.62 38.68 229,103 -0.28(-0.72%)
May 04, 2015 39.01 39.25 38.84 38.96 139,264 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.