Global Energy Ishares ETF (NY: IXC )

25.34 USD +0.64 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.22 39.29 38.81 38.93 188,184 -0.15(-0.38%)
Apr 29, 2015 38.85 39.14 38.66 39.08 125,914 +0.10(+0.26%)
Apr 28, 2015 38.89 39.02 38.71 38.98 234,083 +0.19(+0.49%)
Apr 27, 2015 38.77 38.99 38.72 38.79 152,278 +0.16(+0.41%)
Apr 24, 2015 38.92 38.92 38.50 38.63 182,759 -0.16(-0.41%)
Apr 23, 2015 38.50 39.00 38.50 38.79 952,017 +0.35(+0.91%)
Apr 22, 2015 38.40 38.53 38.06 38.44 113,574 +0.16(+0.42%)
Apr 21, 2015 38.61 38.61 38.16 38.28 149,499 -0.34(-0.88%)
Apr 20, 2015 38.62 38.90 38.58 38.62 1,311,650 +0.14(+0.36%)
Apr 17, 2015 38.72 38.72 38.20 38.48 163,020 -0.33(-0.85%)
Apr 16, 2015 38.68 39.00 38.43 38.81 265,035 +0.17(+0.44%)
Apr 15, 2015 38.02 38.73 37.96 38.64 188,398 +0.84(+2.22%)
Apr 14, 2015 37.40 37.87 37.30 37.80 157,646 +0.65(+1.75%)
Apr 13, 2015 37.44 37.51 37.08 37.15 166,475 -0.20(-0.54%)
Apr 10, 2015 37.26 37.39 37.12 37.35 124,382 +0.16(+0.43%)
Apr 09, 2015 36.78 37.22 36.78 37.19 231,559 +0.46(+1.25%)
Apr 08, 2015 37.24 37.36 36.72 36.73 500,148 -0.17(-0.46%)
Apr 07, 2015 36.72 37.10 36.64 36.90 240,925 +0.26(+0.71%)
Apr 06, 2015 36.16 36.80 36.13 36.64 64,814 +0.68(+1.89%)
Apr 02, 2015 35.83 35.96 35.96 35.96 210,700 +0.09(+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.