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 (%)
Jun 30, 2015 24.29 24.33 23.96 24.12 448,078 +0.01(+0.03%)
Jun 29, 2015 24.28 24.40 24.07 24.11 357,091 -0.53(-2.15%)
Jun 26, 2015 24.62 24.66 24.48 24.65 2,193,478 -0.02(-0.08%)
Jun 25, 2015 24.90 25.00 24.65 24.67 296,644 -0.22(-0.89%)
Jun 24, 2015 24.91 25.10 24.89 24.89 299,911 -0.04(-0.15%)
Jun 23, 2015 24.85 24.96 24.80 24.92 296,383 +0.04(+0.16%)
Jun 22, 2015 24.88 24.92 24.72 24.88 919,359 +0.34(+1.38%)
Jun 19, 2015 24.72 24.74 24.54 24.54 92,442 -0.20(-0.80%)
Jun 18, 2015 24.79 24.93 24.71 24.74 142,844 +0.01(+0.06%)
Jun 17, 2015 24.77 24.84 24.54 24.73 119,857 +0.08(+0.31%)
Jun 16, 2015 24.48 24.68 24.43 24.65 238,556 +0.11(+0.43%)
Jun 15, 2015 24.47 24.58 24.39 24.54 145,083 -0.14(-0.58%)
Jun 12, 2015 24.74 24.83 24.61 24.69 469,215 -0.29(-1.14%)
Jun 11, 2015 25.13 25.13 24.93 24.97 278,970 -0.03(-0.14%)
Jun 10, 2015 25.01 25.09 24.93 25.01 138,532 +0.36(+1.46%)
Jun 09, 2015 24.69 24.79 24.61 24.65 440,792 +0.06(+0.25%)
Jun 08, 2015 24.72 24.75 24.55 24.58 117,011 -0.15(-0.60%)
Jun 05, 2015 24.49 24.88 24.49 24.73 223,796 +0.10(+0.39%)
Jun 04, 2015 24.91 24.91 24.62 24.64 191,748 -0.41(-1.65%)
Jun 03, 2015 25.13 25.26 25.03 25.05 89,644 -0.08(-0.32%)
Jun 02, 2015 25.02 25.28 24.98 25.13 172,284 +0.22(+0.90%)
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.