Global Energy Ishares ETF (NY: IXC )

42.90 +0.34 (+0.80%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.45 19.69 19.40 19.69 833,926 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,754 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.14 19.15 637,233 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.71 19.84 244,893 +0.08(+0.38%)
Sep 24, 2015 19.63 19.88 19.48 19.76 446,495 +0.00(+0.00%)
Sep 23, 2015 20.10 20.10 19.74 19.76 313,812 -0.23(-1.13%)
Sep 22, 2015 19.94 20.15 19.88 19.99 198,924 -0.34(-1.69%)
Sep 21, 2015 20.36 20.43 20.21 20.33 329,375 +0.10(+0.51%)
Sep 18, 2015 20.49 20.52 20.13 20.23 315,262 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.85 158,246 -0.01(-0.03%)
Sep 16, 2015 20.42 20.86 20.42 20.85 149,781 +0.62(+3.09%)
Sep 15, 2015 20.06 20.28 20.06 20.23 130,807 +0.20(+0.99%)
Sep 14, 2015 20.08 20.15 19.91 20.03 135,534 -0.16(-0.82%)
Sep 11, 2015 20.21 20.21 19.97 20.19 206,883 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.36 163,734 +0.11(+0.54%)
Sep 09, 2015 20.76 20.95 20.23 20.25 287,092 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.31 20.58 899,114 +0.38(+1.90%)
Sep 04, 2015 20.28 20.19 20.19 20.19 352,542 -0.43(-2.10%)
Sep 03, 2015 20.61 21.01 20.54 20.63 622,909 +0.05(+0.27%)
Sep 02, 2015 20.67 20.67 20.16 20.57 621,344 +0.15(+0.74%)
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.