Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.80 22.02 21.60 21.81 319,018 +0.05(+0.25%)
Oct 29, 2015 21.57 21.92 21.56 21.76 206,818 +0.03(+0.13%)
Oct 28, 2015 21.36 21.87 21.30 21.73 732,362 +0.43(+2.00%)
Oct 27, 2015 21.34 21.40 21.19 21.31 2,254,057 -0.36(-1.68%)
Oct 26, 2015 22.06 22.06 21.64 21.67 209,789 -0.49(-2.20%)
Oct 23, 2015 22.20 22.31 21.98 22.16 619,429 -0.12(-0.55%)
Oct 22, 2015 22.00 22.31 21.98 22.28 420,861 +0.37(+1.69%)
Oct 21, 2015 22.09 22.17 21.88 21.91 242,725 -0.20(-0.88%)
Oct 20, 2015 21.96 22.19 21.90 22.10 1,010,210 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,248 -0.42(-1.86%)
Oct 16, 2015 22.56 22.66 22.28 22.52 308,626 +0.02(+0.09%)
Oct 15, 2015 22.16 22.50 22.03 22.50 263,303 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.93 22.16 198,531 +0.25(+1.16%)
Oct 13, 2015 21.90 22.19 21.80 21.91 158,575 -0.28(-1.27%)
Oct 12, 2015 22.43 22.43 22.09 22.19 170,074 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.35 22.42 479,215 -0.14(-0.64%)
Oct 08, 2015 22.07 22.61 22.01 22.57 202,218 +0.40(+1.80%)
Oct 07, 2015 22.11 22.37 21.81 22.17 1,147,771 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,745 +0.49(+2.33%)
Oct 05, 2015 20.77 21.22 20.77 21.19 249,904 +0.66(+3.21%)
Oct 02, 2015 19.70 20.55 19.67 20.53 464,778 +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.