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 (%)
Sep 30, 2016 23.31 23.48 23.19 23.36 101,063 +0.26(+1.11%)
Sep 29, 2016 23.17 23.37 22.95 23.11 242,930 +0.10(+0.43%)
Sep 28, 2016 22.23 23.03 22.10 23.01 1,163,411 +0.88(+3.98%)
Sep 27, 2016 22.09 22.17 21.92 22.13 549,023 -0.13(-0.58%)
Sep 26, 2016 22.37 22.52 22.23 22.26 327,415 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,035 -0.29(-1.28%)
Sep 22, 2016 22.79 22.94 22.67 22.70 468,303 +0.19(+0.85%)
Sep 21, 2016 22.26 22.52 22.23 22.51 148,363 +0.47(+2.13%)
Sep 20, 2016 22.23 22.29 22.04 22.04 2,792,819 -0.21(-0.93%)
Sep 19, 2016 22.41 22.48 22.25 22.25 42,528 +0.04(+0.19%)
Sep 16, 2016 22.16 22.26 22.10 22.21 85,519 -0.24(-1.08%)
Sep 15, 2016 22.23 22.55 22.20 22.45 61,733 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.15 22.21 125,104 -0.24(-1.08%)
Sep 13, 2016 22.86 22.86 22.38 22.45 106,024 -0.74(-3.19%)
Sep 12, 2016 22.81 23.24 22.75 23.19 115,733 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.01 123,555 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.31 23.68 100,300 +0.37(+1.59%)
Sep 07, 2016 23.33 23.41 23.25 23.32 354,430 +0.06(+0.24%)
Sep 06, 2016 23.01 23.28 22.97 23.26 841,657 +0.32(+1.39%)
Sep 02, 2016 22.84 22.94 22.94 22.94 73,013 +0.29(+1.29%)
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.