Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.26 24.40 24.13 24.24 210,033 -0.27(-1.11%)
Mar 30, 2015 24.35 24.58 24.35 24.52 116,815 +0.30(+1.23%)
Mar 27, 2015 24.35 24.35 24.15 24.22 161,666 -0.22(-0.89%)
Mar 26, 2015 24.69 24.75 24.35 24.43 936,348 -0.04(-0.17%)
Mar 25, 2015 24.41 24.64 24.37 24.48 636,816 +0.20(+0.84%)
Mar 24, 2015 24.51 24.51 24.26 24.27 289,406 -0.13(-0.53%)
Mar 23, 2015 24.48 24.67 24.40 24.40 310,752 +0.01(+0.06%)
Mar 20, 2015 24.18 24.52 24.16 24.39 290,620 +0.48(+1.99%)
Mar 19, 2015 24.05 24.09 23.88 23.91 145,067 -0.41(-1.68%)
Mar 18, 2015 23.50 24.43 23.41 24.32 433,704 +0.72(+3.05%)
Mar 17, 2015 23.49 23.64 23.40 23.60 191,519 +0.05(+0.20%)
Mar 16, 2015 23.27 23.56 23.14 23.55 441,961 +0.24(+1.02%)
Mar 13, 2015 23.44 23.44 23.12 23.31 203,045 -0.28(-1.18%)
Mar 12, 2015 23.89 23.96 23.58 23.59 237,000 -0.01(-0.06%)
Mar 11, 2015 23.71 23.71 23.53 23.61 161,141 -0.04(-0.17%)
Mar 10, 2015 23.94 24.00 23.63 23.65 351,787 -0.54(-2.22%)
Mar 09, 2015 24.37 24.52 24.18 24.18 260,154 -0.16(-0.64%)
Mar 06, 2015 24.65 24.68 24.30 24.34 237,208 -0.44(-1.78%)
Mar 05, 2015 24.93 24.93 24.77 24.78 205,446 -0.13(-0.52%)
Mar 04, 2015 24.99 25.04 24.68 24.91 287,766 -0.13(-0.52%)
Mar 03, 2015 25.01 25.13 25.01 25.04 166,520 +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.