Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.89 25.06 24.85 24.97 288,429 +0.10(+0.41%)
Oct 30, 2017 24.89 24.73 24.87 112,344 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,523 +0.15(+0.63%)
Oct 26, 2017 24.51 24.56 24.44 24.51 112,844 +0.03(+0.10%)
Oct 25, 2017 24.65 24.69 24.40 24.49 117,432 -0.15(-0.61%)
Oct 24, 2017 24.66 24.75 24.61 24.64 93,613 +0.05(+0.21%)
Oct 23, 2017 24.70 24.80 24.57 24.59 121,270 -0.11(-0.44%)
Oct 20, 2017 24.72 24.74 24.62 24.70 198,005 +0.01(+0.03%)
Oct 19, 2017 24.62 24.77 24.61 24.69 107,361 -0.03(-0.12%)
Oct 18, 2017 24.84 24.92 24.71 24.72 208,619 -0.12(-0.50%)
Oct 17, 2017 24.87 24.90 24.75 24.84 286,802 -0.02(-0.09%)
Oct 16, 2017 24.90 25.00 24.85 24.87 209,923 +0.06(+0.24%)
Oct 13, 2017 24.91 25.02 24.81 24.81 386,050 +0.04(+0.15%)
Oct 12, 2017 24.75 24.83 24.69 24.77 470,128 -0.12(-0.47%)
Oct 11, 2017 24.84 24.90 24.76 24.89 210,135 +0.09(+0.35%)
Oct 10, 2017 24.88 24.96 24.78 24.80 58,756 +0.11(+0.43%)
Oct 09, 2017 24.69 24.76 24.67 24.69 208,801 +0.03(+0.13%)
Oct 06, 2017 24.70 24.70 24.58 24.66 126,096 -0.21(-0.82%)
Oct 05, 2017 24.81 24.89 24.81 24.87 608,537 +0.07(+0.30%)
Oct 04, 2017 24.85 24.88 24.71 24.79 1,428,383 -0.10(-0.41%)
Oct 03, 2017 24.83 24.95 24.80 24.89 449,696 +0.04(+0.18%)
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.