Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,584 +0.26(+1.11%)
Sep 29, 2016 23.28 23.48 23.05 23.22 241,781 +0.10(+0.43%)
Sep 28, 2016 22.34 23.14 22.20 23.12 1,157,905 +0.89(+3.98%)
Sep 27, 2016 22.19 22.28 22.03 22.23 546,425 -0.13(-0.57%)
Sep 26, 2016 22.48 22.62 22.34 22.36 325,866 -0.16(-0.70%)
Sep 23, 2016 22.71 22.84 22.42 22.52 125,438 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.81 466,086 +0.19(+0.85%)
Sep 21, 2016 22.36 22.63 22.33 22.62 147,660 +0.47(+2.13%)
Sep 20, 2016 22.34 22.39 22.14 22.15 2,779,601 -0.21(-0.93%)
Sep 19, 2016 22.52 22.58 22.35 22.35 42,326 +0.04(+0.19%)
Sep 16, 2016 22.27 22.36 22.20 22.31 85,114 -0.24(-1.08%)
Sep 15, 2016 22.34 22.65 22.30 22.55 61,441 +0.24(+1.09%)
Sep 14, 2016 22.52 22.71 22.25 22.31 124,512 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.49 22.55 105,523 -0.74(-3.19%)
Sep 12, 2016 22.92 23.35 22.85 23.30 115,185 +0.18(+0.78%)
Sep 09, 2016 23.55 23.55 23.11 23.12 122,970 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,825 +0.37(+1.59%)
Sep 07, 2016 23.44 23.53 23.37 23.43 352,753 +0.06(+0.24%)
Sep 06, 2016 23.12 23.39 23.08 23.37 837,673 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,668 +0.29(+1.29%)
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.