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 (%)
Jan 31, 2017 24.55 24.61 24.39 24.54 327,710 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.50 164,370 -0.45(-1.80%)
Jan 27, 2017 25.05 25.06 24.89 24.95 74,662 -0.23(-0.92%)
Jan 26, 2017 25.28 25.32 25.13 25.18 116,316 -0.07(-0.29%)
Jan 25, 2017 25.15 25.36 25.15 25.25 466,920 +0.12(+0.46%)
Jan 24, 2017 24.92 25.22 24.92 25.14 169,396 +0.24(+0.96%)
Jan 23, 2017 25.02 25.02 24.77 24.90 202,910 -0.17(-0.69%)
Jan 20, 2017 25.09 25.22 25.01 25.07 296,909 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.85 24.95 98,633 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.07 25.14 110,789 -0.14(-0.54%)
Jan 17, 2017 25.16 25.35 25.16 25.28 155,700 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.41 25.41 25.14 25.20 206,827 -0.04(-0.17%)
Jan 11, 2017 24.96 25.25 24.96 25.24 187,228 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.93 24.93 242,860 -0.20(-0.81%)
Jan 09, 2017 25.24 25.26 25.10 25.13 2,834,241 -0.34(-1.34%)
Jan 06, 2017 25.51 25.53 25.37 25.47 93,527 -0.07(-0.28%)
Jan 05, 2017 25.53 25.65 25.46 25.54 382,283 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 354,089 +0.01(+0.03%)
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.