Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.25 25.52 25.25 25.44 398,610 +0.29(+1.14%)
Nov 29, 2017 25.14 25.23 25.01 25.15 1,002,654 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.06 25.16 155,302 +0.25(+1.00%)
Nov 27, 2017 25.17 25.17 24.91 24.91 155,319 -0.32(-1.26%)
Nov 24, 2017 25.22 25.25 25.22 25.23 88,947 +0.08(+0.32%)
Nov 22, 2017 25.14 25.19 25.10 25.14 122,988 +0.15(+0.59%)
Nov 21, 2017 24.98 25.11 24.96 25.00 1,920,461 +0.18(+0.71%)
Nov 20, 2017 24.86 24.87 24.75 24.82 119,125 -0.04(-0.18%)
Nov 17, 2017 24.80 24.89 24.77 24.86 149,396 +0.07(+0.27%)
Nov 16, 2017 24.84 24.92 24.75 24.80 333,885 -0.07(-0.27%)
Nov 15, 2017 24.91 24.95 24.78 24.86 375,070 -0.28(-1.11%)
Nov 14, 2017 25.45 25.45 25.14 25.14 153,907 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.49 25.56 692,715 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,170 -0.12(-0.46%)
Nov 09, 2017 25.68 25.87 25.63 25.82 232,096 +0.04(+0.14%)
Nov 08, 2017 25.83 25.87 25.67 25.78 142,422 -0.07(-0.26%)
Nov 07, 2017 25.94 25.97 25.76 25.85 395,631 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.89 179,052 +0.51(+2.00%)
Nov 03, 2017 25.34 25.44 25.28 25.38 171,115 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.23 25.35 111,514 +0.03(+0.12%)
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.