Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.91 22.13 21.71 21.92 317,432 +0.06(+0.25%)
Oct 29, 2015 21.67 22.03 21.67 21.87 205,789 +0.03(+0.13%)
Oct 28, 2015 21.47 21.98 21.40 21.84 728,721 +0.43(+2.00%)
Oct 27, 2015 21.45 21.51 21.29 21.41 2,242,851 -0.37(-1.68%)
Oct 26, 2015 22.17 22.17 21.75 21.78 208,746 -0.49(-2.20%)
Oct 23, 2015 22.31 22.43 22.09 22.27 616,350 -0.12(-0.55%)
Oct 22, 2015 22.11 22.43 22.09 22.39 418,769 +0.37(+1.69%)
Oct 21, 2015 22.20 22.28 21.99 22.02 241,518 -0.20(-0.88%)
Oct 20, 2015 22.07 22.30 22.01 22.21 1,005,188 +0.00(+0.02%)
Oct 19, 2015 22.45 22.45 22.10 22.21 1,228,111 -0.42(-1.86%)
Oct 16, 2015 22.67 22.78 22.39 22.63 307,092 +0.02(+0.09%)
Oct 15, 2015 22.27 22.61 22.14 22.61 261,994 +0.34(+1.52%)
Oct 14, 2015 22.08 22.32 22.04 22.27 197,544 +0.26(+1.16%)
Oct 13, 2015 22.00 22.30 21.91 22.02 157,787 -0.28(-1.27%)
Oct 12, 2015 22.54 22.54 22.20 22.30 169,228 -0.23(-1.04%)
Oct 09, 2015 22.83 22.83 22.46 22.54 476,833 -0.14(-0.64%)
Oct 08, 2015 22.18 22.72 22.12 22.68 201,213 +0.40(+1.79%)
Oct 07, 2015 22.23 22.48 21.92 22.28 1,142,064 +0.49(+2.25%)
Oct 06, 2015 21.38 21.90 21.38 21.79 334,076 +0.50(+2.33%)
Oct 05, 2015 20.87 21.32 20.87 21.29 248,661 +0.66(+3.21%)
Oct 02, 2015 19.80 20.65 19.77 20.63 462,468 +0.77(+3.85%)
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.