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 (%)
Aug 31, 2016 22.87 22.94 22.57 22.68 128,197 -0.33(-1.45%)
Aug 30, 2016 23.14 23.21 22.95 23.02 62,309 -0.07(-0.31%)
Aug 29, 2016 22.92 23.12 22.90 23.09 59,529 +0.14(+0.59%)
Aug 26, 2016 23.07 23.34 22.89 22.95 100,716 -0.09(-0.40%)
Aug 25, 2016 23.10 23.14 22.97 23.04 119,521 -0.04(-0.18%)
Aug 24, 2016 23.10 23.23 23.04 23.09 48,675 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,807 +0.07(+0.31%)
Aug 22, 2016 23.12 23.20 22.97 23.12 158,120 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.36 139,034 -0.22(-0.94%)
Aug 18, 2016 23.26 23.58 23.26 23.58 171,002 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.01 23.23 103,049 +0.07(+0.31%)
Aug 16, 2016 23.05 23.23 22.99 23.16 73,340 +0.10(+0.43%)
Aug 15, 2016 23.02 23.13 23.02 23.06 121,187 +0.15(+0.65%)
Aug 12, 2016 22.85 22.97 22.82 22.91 273,844 +0.13(+0.56%)
Aug 11, 2016 22.48 22.89 22.48 22.78 210,496 +0.31(+1.36%)
Aug 10, 2016 22.68 22.75 22.43 22.48 102,700 -0.18(-0.82%)
Aug 09, 2016 22.75 22.86 22.58 22.66 103,351 -0.04(-0.19%)
Aug 08, 2016 22.52 22.79 22.52 22.70 193,026 +0.23(+1.04%)
Aug 05, 2016 22.31 22.48 22.26 22.47 432,018 +0.19(+0.86%)
Aug 04, 2016 22.31 22.39 22.16 22.28 1,700,238 +0.06(+0.26%)
Aug 03, 2016 21.91 22.23 21.87 22.22 118,589 +0.30(+1.36%)
Aug 02, 2016 21.99 22.04 21.64 21.92 248,763 +0.08(+0.36%)
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.