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 (%)
Apr 28, 2017 23.51 23.52 23.38 23.41 216,141 +0.02(+0.09%)
Apr 27, 2017 23.52 23.52 23.19 23.39 190,474 -0.25(-1.04%)
Apr 26, 2017 23.64 23.91 23.61 23.64 394,425 -0.11(-0.46%)
Apr 25, 2017 23.59 23.78 23.59 23.74 195,609 +0.19(+0.80%)
Apr 24, 2017 23.56 23.66 23.50 23.56 199,042 +0.24(+1.02%)
Apr 21, 2017 23.32 23.36 23.20 23.32 312,528 -0.08(-0.34%)
Apr 20, 2017 23.36 23.53 23.35 23.40 253,739 +0.10(+0.43%)
Apr 19, 2017 23.70 23.73 23.25 23.30 939,043 -0.38(-1.61%)
Apr 18, 2017 23.74 23.88 23.60 23.68 105,252 -0.24(-0.99%)
Apr 17, 2017 23.90 23.94 23.80 23.92 116,992 +0.12(+0.48%)
Apr 13, 2017 24.16 24.17 23.77 23.80 110,768 -0.43(-1.76%)
Apr 12, 2017 24.28 24.42 24.15 24.23 599,631 -0.07(-0.30%)
Apr 11, 2017 24.31 24.31 24.06 24.30 200,909 +0.03(+0.12%)
Apr 10, 2017 24.19 24.36 24.19 24.27 65,329 +0.12(+0.51%)
Apr 07, 2017 24.20 24.26 24.11 24.15 72,982 +0.01(+0.06%)
Apr 06, 2017 24.05 24.21 24.05 24.13 100,063 +0.19(+0.78%)
Apr 05, 2017 24.21 24.41 23.94 23.95 105,734 -0.10(-0.42%)
Apr 04, 2017 23.87 24.05 23.72 24.05 296,228 +0.19(+0.80%)
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.