Global Energy Ishares ETF (NY: IXC )

42.84 +0.28 (+0.66%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.78 22.91 22.74 22.85 271,614 +0.15(+0.65%)
Aug 30, 2017 22.69 22.78 22.64 22.70 79,553 -0.06(-0.26%)
Aug 29, 2017 22.64 22.77 22.62 22.76 70,791 +0.01(+0.06%)
Aug 28, 2017 22.87 22.91 22.70 22.75 167,571 -0.10(-0.45%)
Aug 25, 2017 22.81 22.92 22.81 22.85 58,111 +0.12(+0.55%)
Aug 24, 2017 22.72 22.81 22.67 22.73 525,489 -0.01(-0.06%)
Aug 23, 2017 22.57 22.79 22.57 22.74 56,773 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,707 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.44 40,792 -0.11(-0.49%)
Aug 18, 2017 22.40 22.64 22.38 22.55 142,075 +0.15(+0.65%)
Aug 17, 2017 22.61 22.65 22.40 22.40 261,528 -0.27(-1.20%)
Aug 16, 2017 22.86 22.88 22.63 22.68 230,442 -0.10(-0.42%)
Aug 15, 2017 22.83 22.83 22.66 22.77 773,685 -0.10(-0.45%)
Aug 14, 2017 23.01 23.08 22.87 22.87 80,753 -0.06(-0.26%)
Aug 11, 2017 23.01 23.07 22.93 22.93 86,523 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.04 23.07 183,258 -0.29(-1.25%)
Aug 09, 2017 23.36 23.42 23.28 23.36 82,640 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.31 23.35 125,714 -0.06(-0.25%)
Aug 07, 2017 23.45 23.48 23.37 23.41 64,217 -0.10(-0.44%)
Aug 04, 2017 23.45 23.53 23.39 23.51 175,647 +0.08(+0.34%)
Aug 03, 2017 23.64 23.64 23.37 23.43 177,994 -0.21(-0.90%)
Aug 02, 2017 23.56 23.72 23.47 23.64 125,681 +0.01(+0.06%)
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.