Global Energy Ishares ETF (NY: IXC )

40.98 +0.69 (+1.70%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.65 26.70 26.37 26.45 276,945 -0.10(-0.38%)
Apr 29, 2015 26.40 26.60 26.27 26.55 185,304 +0.07(+0.26%)
Apr 28, 2015 26.43 26.51 26.30 26.49 344,493 +0.13(+0.49%)
Apr 27, 2015 26.34 26.49 26.31 26.36 224,103 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.16 26.25 268,961 -0.11(-0.41%)
Apr 23, 2015 26.16 26.50 26.16 26.36 1,401,056 +0.24(+0.91%)
Apr 22, 2015 26.09 26.18 25.86 26.12 167,143 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.01 220,013 -0.23(-0.88%)
Apr 20, 2015 26.24 26.44 26.22 26.24 1,930,318 +0.10(+0.36%)
Apr 17, 2015 26.31 26.31 25.96 26.15 239,911 -0.22(-0.85%)
Apr 16, 2015 26.28 26.50 26.11 26.37 390,044 +0.12(+0.44%)
Apr 15, 2015 25.83 26.32 25.79 26.26 277,259 +0.57(+2.22%)
Apr 14, 2015 25.41 25.73 25.35 25.69 232,003 +0.44(+1.75%)
Apr 13, 2015 25.44 25.49 25.20 25.24 244,996 -0.14(-0.54%)
Apr 10, 2015 25.32 25.41 25.22 25.38 183,049 +0.11(+0.43%)
Apr 09, 2015 24.99 25.29 24.99 25.27 340,778 +0.31(+1.25%)
Apr 08, 2015 25.30 25.39 24.95 24.96 736,053 -0.12(-0.46%)
Apr 07, 2015 24.95 25.21 24.90 25.07 354,562 +0.18(+0.71%)
Apr 06, 2015 24.57 25.01 24.55 24.90 95,384 +0.46(+1.89%)
Apr 02, 2015 24.35 24.43 24.43 24.43 310,081 +0.06(+0.25%)
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.