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 (%)
Feb 29, 2016 19.20 19.31 18.95 19.02 233,009 -0.10(-0.51%)
Feb 26, 2016 19.28 19.39 19.05 19.12 175,860 +0.13(+0.67%)
Feb 25, 2016 18.94 19.00 18.63 18.99 314,778 +0.15(+0.82%)
Feb 24, 2016 18.41 18.89 18.32 18.84 208,905 +0.02(+0.11%)
Feb 23, 2016 19.23 19.24 18.75 18.81 208,641 -0.61(-3.15%)
Feb 22, 2016 19.24 19.48 19.17 19.43 264,750 +0.44(+2.33%)
Feb 19, 2016 18.91 18.98 18.69 18.98 213,062 -0.12(-0.63%)
Feb 18, 2016 19.39 19.41 19.00 19.10 474,082 -0.10(-0.51%)
Feb 17, 2016 18.83 19.29 18.80 19.20 591,308 +0.54(+2.90%)
Feb 16, 2016 18.76 18.76 18.43 18.66 429,429 +0.22(+1.22%)
Feb 12, 2016 18.13 18.43 18.43 18.43 513,508 +0.56(+3.11%)
Feb 11, 2016 17.65 17.97 17.46 17.88 889,365 -0.07(-0.39%)
Feb 10, 2016 18.04 18.36 17.87 17.95 411,242 -0.09(-0.51%)
Feb 09, 2016 18.29 18.39 17.83 18.04 4,336,407 -0.56(-2.99%)
Feb 08, 2016 18.36 18.67 18.13 18.60 314,274 -0.08(-0.41%)
Feb 05, 2016 18.87 18.88 18.55 18.67 284,820 -0.33(-1.74%)
Feb 04, 2016 18.94 19.29 18.88 19.00 1,754,716 +0.23(+1.24%)
Feb 03, 2016 18.35 18.78 17.82 18.77 256,882 +0.70(+3.89%)
Feb 02, 2016 18.21 18.22 17.99 18.07 606,937 -0.76(-4.03%)
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.