Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.79 22.01 21.59 21.81 319,101 +0.05(+0.25%)
Oct 29, 2015 21.56 21.92 21.55 21.75 206,871 +0.03(+0.13%)
Oct 28, 2015 21.35 21.86 21.29 21.73 732,553 +0.43(+2.00%)
Oct 27, 2015 21.33 21.40 21.18 21.30 2,254,645 -0.36(-1.68%)
Oct 26, 2015 22.05 22.05 21.64 21.66 209,844 -0.49(-2.20%)
Oct 23, 2015 22.19 22.31 21.97 22.15 619,591 -0.12(-0.55%)
Oct 22, 2015 21.99 22.31 21.98 22.27 420,971 +0.37(+1.69%)
Oct 21, 2015 22.09 22.16 21.88 21.90 242,788 -0.20(-0.88%)
Oct 20, 2015 21.95 22.18 21.90 22.10 1,010,474 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,569 -0.42(-1.86%)
Oct 16, 2015 22.55 22.66 22.27 22.51 308,707 +0.02(+0.09%)
Oct 15, 2015 22.15 22.49 22.02 22.49 263,372 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.92 22.16 198,583 +0.25(+1.16%)
Oct 13, 2015 21.89 22.18 21.80 21.90 158,616 -0.28(-1.27%)
Oct 12, 2015 22.42 22.42 22.08 22.18 170,118 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.34 22.42 479,340 -0.14(-0.64%)
Oct 08, 2015 22.06 22.60 22.00 22.56 202,271 +0.40(+1.80%)
Oct 07, 2015 22.11 22.36 21.80 22.16 1,148,070 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,833 +0.49(+2.33%)
Oct 05, 2015 20.76 21.21 20.76 21.18 249,969 +0.66(+3.21%)
Oct 02, 2015 19.69 20.55 19.66 20.52 464,900 +0.76(+3.85%)
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.