Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.06 22.23 21.82 21.91 388,501 -0.23(-1.04%)
May 27, 2016 22.10 22.14 22.14 22.14 87,921 -0.02(-0.09%)
May 26, 2016 22.35 22.40 22.09 22.16 129,381 -0.07(-0.31%)
May 25, 2016 21.96 22.26 21.96 22.23 158,221 +0.40(+1.83%)
May 24, 2016 21.78 21.95 21.72 21.83 123,005 +0.15(+0.68%)
May 23, 2016 21.60 21.80 21.59 21.68 190,885 -0.12(-0.55%)
May 20, 2016 21.81 21.89 21.69 21.80 183,392 +0.11(+0.52%)
May 19, 2016 21.59 21.74 21.29 21.69 408,314 -0.08(-0.35%)
May 18, 2016 21.94 22.08 21.68 21.77 218,950 -0.21(-0.95%)
May 17, 2016 21.94 22.16 21.88 21.98 90,094 +0.04(+0.16%)
May 16, 2016 21.77 22.01 21.77 21.94 260,526 +0.41(+1.92%)
May 13, 2016 21.71 21.84 21.48 21.53 127,097 -0.34(-1.54%)
May 12, 2016 22.06 22.17 21.71 21.87 225,360 +0.10(+0.48%)
May 11, 2016 21.69 21.94 21.52 21.76 94,481 +0.02(+0.10%)
May 10, 2016 21.37 21.75 21.37 21.74 186,669 +0.40(+1.85%)
May 09, 2016 21.60 21.60 21.11 21.34 301,626 -0.33(-1.53%)
May 06, 2016 21.48 21.84 21.48 21.68 121,368 +0.01(+0.03%)
May 05, 2016 21.80 21.99 21.54 21.67 203,041 +0.09(+0.42%)
May 04, 2016 21.80 21.94 21.46 21.58 294,787 -0.33(-1.50%)
May 03, 2016 22.18 22.18 21.82 21.91 358,896 -0.58(-2.58%)
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.