Global Energy Ishares ETF (NY: IXC )

29.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.18 31.69 31.01 31.65 287,094 +0.19(+0.60%)
Jul 28, 2016 31.52 31.60 31.30 31.46 96,931 -0.15(-0.47%)
Jul 27, 2016 31.95 32.14 31.46 31.61 175,097 -0.29(-0.91%)
Jul 26, 2016 31.63 31.90 31.54 31.90 119,431 +0.19(+0.60%)
Jul 25, 2016 32.16 32.16 31.63 31.71 103,045 -0.72(-2.22%)
Jul 22, 2016 32.41 32.44 32.30 32.43 71,877 +0.05(+0.15%)
Jul 21, 2016 32.48 32.76 32.29 32.38 49,469 -0.21(-0.64%)
Jul 20, 2016 32.49 32.73 32.28 32.59 468,787 -0.06(-0.18%)
Jul 19, 2016 32.72 32.76 32.54 32.65 62,591 -0.18(-0.55%)
Jul 18, 2016 32.66 32.84 32.51 32.83 164,809 +0.00(+0.00%)
Jul 15, 2016 32.95 33.01 32.72 32.83 67,440 -0.09(-0.27%)
Jul 14, 2016 33.01 33.15 32.87 32.92 221,437 +0.16(+0.49%)
Jul 13, 2016 32.96 33.00 32.49 32.76 126,927 -0.19(-0.58%)
Jul 12, 2016 32.75 33.09 32.68 32.95 184,492 +0.73(+2.27%)
Jul 11, 2016 32.30 32.43 32.21 32.22 890,392 +0.09(+0.28%)
Jul 08, 2016 31.96 32.22 31.69 32.13 134,394 +0.44(+1.39%)
Jul 07, 2016 32.22 32.35 31.52 31.69 91,662 -0.37(-1.15%)
Jul 06, 2016 31.61 32.06 31.48 32.06 177,025 +0.09(+0.28%)
Jul 05, 2016 32.11 32.23 31.71 31.97 171,358 -0.58(-1.78%)
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.