Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.60 22.81 22.31 22.53 275,056 -0.02(-0.09%)
Apr 28, 2016 22.68 22.92 22.49 22.55 163,864 -0.24(-1.07%)
Apr 27, 2016 22.53 22.85 22.51 22.80 235,998 +0.40(+1.78%)
Apr 26, 2016 22.26 22.43 22.19 22.40 169,734 +0.31(+1.39%)
Apr 25, 2016 22.20 22.26 21.93 22.09 368,874 -0.27(-1.22%)
Apr 22, 2016 22.14 22.39 22.14 22.36 206,519 +0.22(+0.98%)
Apr 21, 2016 22.23 22.35 22.08 22.15 724,560 -0.04(-0.19%)
Apr 20, 2016 21.95 22.36 21.87 22.19 289,518 +0.13(+0.60%)
Apr 19, 2016 21.68 22.05 21.63 22.05 199,485 +0.46(+2.14%)
Apr 18, 2016 20.91 21.64 20.79 21.59 130,614 +0.24(+1.11%)
Apr 15, 2016 21.50 21.50 21.29 21.36 378,341 -0.23(-1.07%)
Apr 14, 2016 21.52 21.60 21.43 21.59 655,488 +0.08(+0.36%)
Apr 13, 2016 21.49 21.55 21.33 21.51 238,300 +0.20(+0.92%)
Apr 12, 2016 20.80 21.41 20.80 21.31 202,758 +0.59(+2.84%)
Apr 11, 2016 20.84 20.96 20.72 20.73 104,506 +0.01(+0.07%)
Apr 08, 2016 20.57 20.78 20.54 20.71 117,861 +0.54(+2.67%)
Apr 07, 2016 20.22 20.32 20.02 20.17 137,250 -0.17(-0.84%)
Apr 06, 2016 20.05 20.36 19.95 20.34 173,874 +0.44(+2.20%)
Apr 05, 2016 19.97 20.05 19.83 19.91 234,434 -0.29(-1.45%)
Apr 04, 2016 20.29 20.45 20.15 20.20 197,252 -0.14(-0.69%)
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.