Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.96 25.02 24.89 25.02 358,571 +0.01(+0.06%)
Sep 28, 2017 25.00 25.11 24.95 25.00 756,252 +0.07(+0.30%)
Sep 27, 2017 24.89 24.95 24.79 24.93 1,275,888 +0.02(+0.09%)
Sep 26, 2017 24.90 24.95 24.83 24.91 400,256 -0.04(-0.15%)
Sep 25, 2017 24.73 24.99 24.73 24.95 229,566 +0.26(+1.04%)
Sep 22, 2017 24.55 24.75 24.55 24.69 385,804 +0.11(+0.45%)
Sep 21, 2017 24.55 24.60 24.47 24.58 198,097 +0.04(+0.18%)
Sep 20, 2017 24.43 24.59 24.43 24.53 249,971 +0.19(+0.79%)
Sep 19, 2017 24.29 24.39 24.26 24.34 177,257 +0.10(+0.39%)
Sep 18, 2017 24.16 24.26 24.14 24.25 312,981 +0.10(+0.40%)
Sep 15, 2017 24.18 24.18 24.05 24.15 60,109 +0.00(+0.00%)
Sep 14, 2017 24.03 24.23 24.03 24.15 425,966 +0.16(+0.68%)
Sep 13, 2017 23.83 24.01 23.83 23.99 176,939 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,309 +0.07(+0.31%)
Sep 11, 2017 23.59 23.74 23.55 23.73 97,183 +0.20(+0.84%)
Sep 08, 2017 23.71 23.71 23.47 23.53 91,983 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,695 +0.14(+0.59%)
Sep 06, 2017 23.34 23.66 23.33 23.61 236,057 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.11 23.27 158,591 +0.14(+0.61%)
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.