Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.95 21.36 20.64 21.32 1,429,094 +0.18(+0.85%)
Aug 28, 2015 20.69 21.27 20.69 21.14 462,513 +0.38(+1.83%)
Aug 27, 2015 20.20 20.77 20.14 20.76 1,942,260 +0.95(+4.81%)
Aug 26, 2015 19.65 19.96 19.32 19.80 1,101,889 +0.54(+2.79%)
Aug 25, 2015 19.74 20.91 19.27 19.27 575,838 -0.09(-0.46%)
Aug 24, 2015 20.12 20.12 18.88 19.36 3,694,532 -1.17(-5.71%)
Aug 21, 2015 21.01 21.15 20.50 20.53 2,336,253 -0.61(-2.87%)
Aug 20, 2015 21.50 21.63 21.14 21.14 2,202,331 -0.50(-2.30%)
Aug 19, 2015 22.02 22.02 21.52 21.63 426,775 -0.53(-2.40%)
Aug 18, 2015 22.20 22.23 22.05 22.16 577,425 -0.16(-0.71%)
Aug 17, 2015 22.26 22.40 22.18 22.32 174,091 -0.03(-0.12%)
Aug 14, 2015 22.42 22.58 22.32 22.35 193,984 -0.11(-0.49%)
Aug 13, 2015 22.66 22.67 22.43 22.46 290,808 -0.38(-1.66%)
Aug 12, 2015 22.44 22.85 22.32 22.84 489,859 +0.33(+1.47%)
Aug 11, 2015 22.29 22.53 22.16 22.51 553,983 -0.07(-0.31%)
Aug 10, 2015 22.05 22.58 22.03 22.58 223,306 +0.53(+2.41%)
Aug 07, 2015 22.25 22.40 22.01 22.05 277,118 -0.28(-1.24%)
Aug 06, 2015 21.99 22.34 21.83 22.32 734,310 +0.23(+1.03%)
Aug 05, 2015 22.30 22.52 22.07 22.09 587,070 -0.04(-0.19%)
Aug 04, 2015 22.26 22.37 22.07 22.14 375,407 -0.03(-0.16%)
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.