Global Energy Ishares ETF (NY: IXC )

29.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.70 35.90 35.50 35.67 142,755 -0.40(-1.11%)
Mar 30, 2015 35.82 36.17 35.82 36.07 79,397 +0.44(+1.23%)
Mar 27, 2015 35.83 35.83 35.53 35.63 109,881 -0.32(-0.89%)
Mar 26, 2015 36.32 36.42 35.82 35.95 636,414 -0.06(-0.17%)
Mar 25, 2015 35.92 36.25 35.85 36.01 432,829 +0.30(+0.84%)
Mar 24, 2015 36.06 36.06 35.69 35.71 196,703 -0.19(-0.53%)
Mar 23, 2015 36.01 36.29 35.90 35.90 211,211 +0.02(+0.06%)
Mar 20, 2015 35.57 36.07 35.54 35.88 197,528 +0.70(+1.99%)
Mar 19, 2015 35.39 35.45 35.13 35.18 98,599 -0.60(-1.68%)
Mar 18, 2015 34.57 35.94 34.44 35.78 294,779 +1.06(+3.05%)
Mar 17, 2015 34.56 34.78 34.43 34.72 130,171 +0.07(+0.20%)
Mar 16, 2015 34.23 34.67 34.05 34.65 300,391 +0.35(+1.02%)
Mar 13, 2015 34.48 34.48 34.02 34.30 138,005 -0.41(-1.18%)
Mar 12, 2015 35.15 35.25 34.70 34.71 161,084 -0.02(-0.06%)
Mar 11, 2015 34.88 34.88 34.62 34.73 109,524 -0.06(-0.17%)
Mar 10, 2015 35.22 35.31 34.77 34.79 239,102 -0.79(-2.22%)
Mar 09, 2015 35.86 36.08 35.58 35.58 176,821 -0.23(-0.64%)
Mar 06, 2015 36.27 36.31 35.76 35.81 161,225 -0.65(-1.78%)
Mar 05, 2015 36.68 36.68 36.44 36.46 139,637 -0.19(-0.52%)
Mar 04, 2015 36.77 36.84 36.32 36.65 195,588 -0.19(-0.52%)
Mar 03, 2015 36.79 36.98 36.79 36.84 113,180 +0.07(+0.19%)
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.