Global Energy Ishares ETF (NY: IXC )

32.13 USD +0.45 (+1.42%)
Streaming Delayed Price Updated: 10:15 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.23 35.28 34.75 34.98 308,989 +0.01(+0.03%)
Jun 29, 2015 35.21 35.39 34.91 34.97 246,246 -0.77(-2.15%)
Jun 26, 2015 35.70 35.76 35.51 35.74 1,512,594 -0.03(-0.08%)
Jun 25, 2015 36.11 36.25 35.75 35.77 204,562 -0.32(-0.89%)
Jun 24, 2015 36.12 36.40 36.09 36.09 206,815 -0.58(-1.58%)
Jun 23, 2015 36.56 36.73 36.49 36.67 201,445 +0.06(+0.16%)
Jun 22, 2015 36.61 36.66 36.37 36.61 624,867 +0.50(+1.38%)
Jun 19, 2015 36.37 36.39 36.11 36.11 62,831 -0.29(-0.80%)
Jun 18, 2015 36.47 36.67 36.35 36.40 97,088 +0.02(+0.05%)
Jun 17, 2015 36.45 36.55 36.11 36.38 81,464 +0.11(+0.31%)
Jun 16, 2015 36.01 36.31 35.94 36.27 162,141 +0.16(+0.43%)
Jun 15, 2015 36.00 36.16 35.88 36.11 98,610 -0.21(-0.58%)
Jun 12, 2015 36.40 36.53 36.21 36.32 318,915 -0.42(-1.14%)
Jun 11, 2015 36.98 36.98 36.68 36.74 189,610 -0.05(-0.14%)
Jun 10, 2015 36.79 36.92 36.68 36.79 94,157 +0.53(+1.46%)
Jun 09, 2015 36.33 36.48 36.21 36.26 299,596 +0.09(+0.25%)
Jun 08, 2015 36.37 36.41 36.12 36.17 79,530 -0.22(-0.60%)
Jun 05, 2015 36.03 36.60 36.03 36.39 152,109 +0.14(+0.39%)
Jun 04, 2015 36.65 36.65 36.22 36.25 130,327 -0.61(-1.65%)
Jun 03, 2015 36.97 37.17 36.82 36.86 60,929 -0.12(-0.32%)
Jun 02, 2015 36.81 37.19 36.75 36.98 117,098 +0.33(+0.90%)
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.