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 31, 2016 23.13 23.20 22.97 23.00 282,770 -0.25(-1.07%)
Oct 28, 2016 23.35 23.54 23.16 23.25 163,092 -0.15(-0.64%)
Oct 27, 2016 23.50 23.57 23.39 23.40 188,773 +0.02(+0.09%)
Oct 26, 2016 23.26 23.46 23.12 23.38 2,599,493 -0.04(-0.15%)
Oct 25, 2016 23.56 23.68 23.41 23.41 104,896 -0.14(-0.57%)
Oct 24, 2016 23.68 23.68 23.33 23.55 259,631 -0.04(-0.15%)
Oct 21, 2016 23.52 23.62 23.46 23.59 40,831 -0.12(-0.51%)
Oct 20, 2016 23.65 23.78 23.51 23.71 135,925 +0.01(+0.06%)
Oct 19, 2016 23.59 23.85 23.56 23.69 139,411 +0.25(+1.06%)
Oct 18, 2016 23.54 23.58 23.36 23.44 222,267 +0.16(+0.67%)
Oct 17, 2016 23.32 23.44 23.19 23.29 164,572 -0.11(-0.49%)
Oct 14, 2016 23.61 23.70 23.38 23.40 190,038 -0.04(-0.15%)
Oct 13, 2016 23.31 23.55 23.17 23.44 114,787 -0.10(-0.42%)
Oct 12, 2016 23.63 23.63 23.38 23.54 192,558 -0.07(-0.30%)
Oct 11, 2016 23.90 23.90 23.49 23.61 258,623 -0.33(-1.40%)
Oct 10, 2016 23.75 24.02 23.75 23.94 142,091 +0.38(+1.60%)
Oct 07, 2016 23.66 23.72 23.46 23.56 168,687 -0.06(-0.24%)
Oct 06, 2016 23.71 23.71 23.47 23.62 466,702 +0.00(+0.00%)
Oct 05, 2016 23.51 23.70 23.46 23.62 1,568,150 +0.38(+1.65%)
Oct 04, 2016 23.44 23.49 23.14 23.24 314,114 -0.14(-0.58%)
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.