Global Energy Ishares ETF (NY: IXC )

40.88 +0.58 (+1.44%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.90 23.03 22.86 22.97 270,187 +0.15(+0.64%)
Aug 30, 2017 22.81 22.90 22.76 22.82 79,135 -0.06(-0.26%)
Aug 29, 2017 22.76 22.89 22.74 22.88 70,420 +0.01(+0.06%)
Aug 28, 2017 22.99 23.03 22.82 22.87 166,691 -0.10(-0.45%)
Aug 25, 2017 22.94 23.05 22.93 22.97 57,806 +0.13(+0.55%)
Aug 24, 2017 22.84 22.93 22.79 22.85 522,730 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,475 +0.13(+0.55%)
Aug 22, 2017 22.66 22.76 22.66 22.74 48,451 +0.18(+0.78%)
Aug 21, 2017 22.65 22.65 22.52 22.56 40,578 -0.11(-0.49%)
Aug 18, 2017 22.52 22.76 22.49 22.67 141,329 +0.15(+0.65%)
Aug 17, 2017 22.73 22.77 22.52 22.52 260,154 -0.27(-1.19%)
Aug 16, 2017 22.98 23.00 22.75 22.80 229,231 -0.10(-0.42%)
Aug 15, 2017 22.95 22.95 22.78 22.89 769,622 -0.10(-0.45%)
Aug 14, 2017 23.13 23.20 22.99 22.99 80,329 -0.06(-0.26%)
Aug 11, 2017 23.13 23.19 23.05 23.05 86,069 -0.14(-0.60%)
Aug 10, 2017 23.50 23.51 23.16 23.19 182,296 -0.29(-1.25%)
Aug 09, 2017 23.48 23.55 23.40 23.49 82,206 +0.01(+0.06%)
Aug 08, 2017 23.53 23.63 23.44 23.47 125,054 -0.06(-0.25%)
Aug 07, 2017 23.58 23.60 23.50 23.53 63,880 -0.10(-0.44%)
Aug 04, 2017 23.58 23.66 23.52 23.63 174,725 +0.08(+0.34%)
Aug 03, 2017 23.77 23.77 23.50 23.55 177,060 -0.21(-0.90%)
Aug 02, 2017 23.69 23.85 23.60 23.77 125,021 +0.01(+0.06%)
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.