Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.14 24.28 24.01 24.12 211,081 -0.27(-1.11%)
Mar 30, 2015 24.23 24.46 24.23 24.39 117,398 +0.30(+1.24%)
Mar 27, 2015 24.23 24.23 24.03 24.10 162,473 -0.22(-0.89%)
Mar 26, 2015 24.56 24.63 24.23 24.31 941,021 -0.04(-0.17%)
Mar 25, 2015 24.29 24.52 24.25 24.35 639,994 +0.20(+0.84%)
Mar 24, 2015 24.39 24.39 24.14 24.15 290,851 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.28 24.28 312,303 +0.01(+0.06%)
Mar 20, 2015 24.06 24.39 24.04 24.27 292,071 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.76 23.79 145,791 -0.41(-1.68%)
Mar 18, 2015 23.38 24.31 23.29 24.20 435,869 +0.72(+3.05%)
Mar 17, 2015 23.37 23.53 23.29 23.48 192,474 +0.05(+0.20%)
Mar 16, 2015 23.15 23.44 23.03 23.43 444,167 +0.24(+1.02%)
Mar 13, 2015 23.32 23.32 23.01 23.20 204,058 -0.28(-1.18%)
Mar 12, 2015 23.77 23.84 23.47 23.47 238,183 -0.01(-0.06%)
Mar 11, 2015 23.59 23.59 23.41 23.49 161,945 -0.04(-0.17%)
Mar 10, 2015 23.82 23.88 23.52 23.53 353,543 -0.53(-2.22%)
Mar 09, 2015 24.25 24.40 24.06 24.06 261,453 -0.16(-0.64%)
Mar 06, 2015 24.53 24.56 24.18 24.22 238,392 -0.44(-1.78%)
Mar 05, 2015 24.81 24.81 24.64 24.66 206,471 -0.13(-0.52%)
Mar 04, 2015 24.87 24.91 24.56 24.79 289,202 -0.13(-0.52%)
Mar 03, 2015 24.88 25.01 24.88 24.91 167,351 +0.05(+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.