Global Energy Ishares ETF (NY: IXC )

42.79 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,557 -0.37(-1.62%)
Jul 30, 2015 22.86 22.92 22.72 22.86 180,544 +0.08(+0.36%)
Jul 29, 2015 22.44 22.78 22.37 22.78 180,453 +0.32(+1.41%)
Jul 28, 2015 22.05 22.55 21.96 22.46 1,281,348 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.83 21.88 363,609 -0.33(-1.48%)
Jul 24, 2015 22.55 22.55 22.13 22.21 163,500 -0.38(-1.67%)
Jul 23, 2015 22.72 22.76 22.49 22.59 283,960 -0.10(-0.45%)
Jul 22, 2015 22.86 22.91 22.57 22.69 727,062 -0.27(-1.19%)
Jul 21, 2015 22.98 23.17 22.90 22.97 569,492 +0.03(+0.15%)
Jul 20, 2015 23.16 23.22 22.92 22.93 790,435 -0.28(-1.21%)
Jul 17, 2015 23.43 23.46 23.13 23.21 303,371 -0.23(-0.97%)
Jul 16, 2015 23.53 23.59 23.41 23.44 185,914 +0.03(+0.12%)
Jul 15, 2015 23.62 23.73 23.34 23.41 247,206 -0.32(-1.36%)
Jul 14, 2015 23.49 23.77 23.49 23.73 167,335 +0.22(+0.93%)
Jul 13, 2015 23.49 23.56 23.41 23.51 118,189 +0.05(+0.23%)
Jul 10, 2015 23.48 23.58 23.32 23.46 116,299 +0.23(+1.00%)
Jul 09, 2015 23.38 23.49 23.21 23.23 341,324 +0.12(+0.53%)
Jul 08, 2015 23.27 23.44 23.05 23.10 238,514 -0.40(-1.72%)
Jul 07, 2015 23.28 23.57 22.96 23.51 291,441 +0.08(+0.35%)
Jul 06, 2015 23.50 23.68 23.34 23.43 297,460 -0.47(-1.98%)
Jul 02, 2015 23.86 23.90 23.90 23.90 136,848 +0.14(+0.61%)
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.