Global Energy Ishares ETF (NY: IXC )

27.54 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.01(-0.03%)
Dec 29, 2016 34.84 34.91 34.76 34.81 115,848 +0.05(+0.14%)
Dec 28, 2016 35.10 35.15 34.74 34.76 169,804 -0.30(-0.86%)
Dec 27, 2016 35.27 35.27 35.00 35.06 65,655 +0.08(+0.23%)
Dec 23, 2016 34.98 34.98 34.98 0 +0.02(+0.06%)
Dec 22, 2016 34.86 35.04 34.81 34.96 158,619 -0.44(-1.24%)
Dec 21, 2016 35.46 35.51 35.32 35.40 99,224 +0.08(+0.23%)
Dec 20, 2016 35.50 35.53 35.27 35.32 334,849 +0.01(+0.03%)
Dec 19, 2016 35.56 35.56 35.30 35.31 83,620 -0.19(-0.54%)
Dec 16, 2016 35.45 35.57 35.35 35.50 90,535 +0.29(+0.82%)
Dec 15, 2016 35.03 35.35 34.84 35.21 692,464 -0.01(-0.03%)
Dec 14, 2016 35.90 35.92 35.16 35.22 155,996 -0.76(-2.11%)
Dec 13, 2016 35.85 36.16 35.53 35.98 502,062 +0.50(+1.41%)
Dec 12, 2016 35.90 36.01 35.40 35.48 339,841 +0.29(+0.82%)
Dec 09, 2016 35.13 35.24 35.00 35.19 597,585 +0.10(+0.29%)
Dec 08, 2016 35.03 35.13 34.76 35.09 236,820 +0.08(+0.23%)
Dec 07, 2016 34.66 35.02 34.66 35.01 953,656 +0.32(+0.92%)
Dec 06, 2016 34.50 34.77 34.36 34.69 146,369 +0.00(+0.00%)
Dec 05, 2016 34.70 34.88 34.56 34.69 143,067 +0.21(+0.61%)
Dec 02, 2016 34.29 34.57 34.24 34.48 624,439 +0.11(+0.32%)
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.