Global Energy Ishares ETF (NY: IXC )

26.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.32 27.48 26.97 27.06 163,762 -0.14(-0.51%)
Feb 26, 2016 27.43 27.59 27.10 27.20 123,597 +0.18(+0.67%)
Feb 25, 2016 26.95 27.04 26.50 27.02 221,230 +0.22(+0.82%)
Feb 24, 2016 26.20 26.88 26.07 26.80 146,821 +0.03(+0.11%)
Feb 23, 2016 27.36 27.37 26.68 26.77 146,636 -0.87(-3.15%)
Feb 22, 2016 27.38 27.72 27.28 27.64 186,070 +0.63(+2.33%)
Feb 19, 2016 26.90 27.01 26.60 27.01 149,743 -0.17(-0.63%)
Feb 18, 2016 27.59 27.62 27.03 27.18 333,191 -0.14(-0.51%)
Feb 17, 2016 26.79 27.45 26.75 27.32 415,579 +0.77(+2.90%)
Feb 16, 2016 26.69 26.69 26.23 26.55 301,808 +0.32(+1.22%)
Feb 12, 2016 25.80 26.23 26.23 26.23 360,900 +0.79(+3.11%)
Feb 11, 2016 25.12 25.57 24.85 25.44 625,057 -0.10(-0.39%)
Feb 10, 2016 25.67 26.12 25.42 25.54 289,026 -0.13(-0.51%)
Feb 09, 2016 26.03 26.16 25.37 25.67 3,047,680 -0.79(-2.99%)
Feb 08, 2016 26.12 26.56 25.80 26.46 220,876 -0.11(-0.41%)
Feb 05, 2016 26.85 26.86 26.40 26.57 200,175 -0.47(-1.74%)
Feb 04, 2016 26.95 27.44 26.87 27.04 1,233,236 +0.33(+1.24%)
Feb 03, 2016 26.11 26.72 25.36 26.71 180,540 +1.00(+3.89%)
Feb 02, 2016 25.91 25.92 25.60 25.71 426,563 -1.08(-4.03%)
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.