Global Energy Ishares ETF (NY: IXC )

42.69 +0.13 (+0.31%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.44 19.69 19.40 19.68 834,144 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,865 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.13 19.15 637,399 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.70 19.83 244,957 +0.08(+0.38%)
Sep 24, 2015 19.63 19.87 19.48 19.76 446,612 +0.00(+0.00%)
Sep 23, 2015 20.09 20.09 19.74 19.76 313,894 -0.23(-1.13%)
Sep 22, 2015 19.93 20.15 19.88 19.98 198,976 -0.34(-1.69%)
Sep 21, 2015 20.35 20.42 20.20 20.33 329,461 +0.10(+0.51%)
Sep 18, 2015 20.48 20.51 20.13 20.22 315,344 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.84 158,287 -0.01(-0.03%)
Sep 16, 2015 20.41 20.85 20.41 20.85 149,820 +0.62(+3.09%)
Sep 15, 2015 20.05 20.27 20.05 20.22 130,842 +0.20(+0.99%)
Sep 14, 2015 20.07 20.15 19.90 20.02 135,569 -0.16(-0.82%)
Sep 11, 2015 20.20 20.20 19.97 20.19 206,937 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.35 163,777 +0.11(+0.54%)
Sep 09, 2015 20.75 20.95 20.22 20.24 287,167 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.30 20.57 899,348 +0.38(+1.90%)
Sep 04, 2015 20.27 20.19 20.19 20.19 352,634 -0.43(-2.10%)
Sep 03, 2015 20.61 21.00 20.54 20.62 623,072 +0.05(+0.27%)
Sep 02, 2015 20.66 20.66 20.15 20.57 621,506 +0.15(+0.74%)
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.