Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.68 19.11 18.61 19.07 980,491 +0.42(+2.25%)
Jan 28, 2016 18.74 18.83 18.33 18.65 440,156 +0.60(+3.33%)
Jan 27, 2016 17.96 18.47 17.80 18.05 540,697 -0.06(-0.31%)
Jan 26, 2016 17.70 18.11 17.59 18.10 374,396 +0.67(+3.85%)
Jan 25, 2016 17.84 18.16 17.43 17.43 3,175,823 -0.72(-3.97%)
Jan 22, 2016 18.05 18.25 17.81 18.15 1,363,027 +0.80(+4.64%)
Jan 21, 2016 16.84 17.49 16.68 17.35 746,321 +0.55(+3.29%)
Jan 20, 2016 16.96 17.00 16.28 16.79 758,663 -0.53(-3.07%)
Jan 19, 2016 17.79 17.83 17.09 17.33 753,461 -0.27(-1.55%)
Jan 15, 2016 17.52 17.60 17.60 17.60 544,112 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.25 293,327 +0.78(+4.44%)
Jan 13, 2016 17.96 18.14 17.31 17.47 383,893 -0.29(-1.65%)
Jan 12, 2016 17.98 18.04 17.36 17.77 798,817 +0.00(+0.00%)
Jan 11, 2016 18.19 18.19 17.56 17.77 475,803 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,060 -0.23(-1.28%)
Jan 07, 2016 18.42 18.79 18.27 18.33 478,108 -0.54(-2.85%)
Jan 06, 2016 19.03 19.11 18.76 18.87 184,231 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.26 19.54 296,792 +0.01(+0.04%)
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.