Global Energy Ishares ETF (NY: IXC )

42.94 +0.38 (+0.89%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.70 22.99 22.63 22.97 301,298 +0.26(+1.16%)
Jun 29, 2016 22.44 22.82 22.43 22.70 141,150 +0.55(+2.47%)
Jun 28, 2016 21.98 22.16 21.87 22.16 291,435 +0.58(+2.70%)
Jun 27, 2016 21.95 21.95 21.37 21.57 746,561 -0.52(-2.35%)
Jun 24, 2016 22.06 22.51 22.00 22.09 716,613 -1.11(-4.78%)
Jun 23, 2016 23.02 23.22 22.95 23.20 347,588 +0.45(+2.00%)
Jun 22, 2016 22.99 23.00 22.70 22.75 162,868 -0.12(-0.53%)
Jun 21, 2016 22.66 22.92 22.52 22.87 186,116 +0.24(+1.06%)
Jun 20, 2016 22.70 22.73 22.52 22.63 605,693 +0.40(+1.78%)
Jun 17, 2016 22.12 22.27 22.03 22.23 131,903 +0.30(+1.39%)
Jun 16, 2016 21.66 21.93 21.40 21.93 397,652 +0.03(+0.13%)
Jun 15, 2016 21.92 22.14 21.80 21.90 83,528 -0.05(-0.22%)
Jun 14, 2016 21.99 22.10 21.77 21.95 142,664 -0.17(-0.79%)
Jun 13, 2016 22.02 22.41 21.98 22.12 108,706 -0.12(-0.52%)
Jun 10, 2016 22.47 22.64 22.19 22.24 147,180 -0.56(-2.44%)
Jun 09, 2016 22.66 22.83 22.62 22.80 95,760 -0.16(-0.70%)
Jun 08, 2016 23.07 23.18 22.92 22.96 126,313 +0.06(+0.24%)
Jun 07, 2016 22.50 22.95 22.50 22.90 169,019 +0.52(+2.31%)
Jun 06, 2016 22.10 22.40 22.07 22.38 116,794 +0.41(+1.88%)
Jun 03, 2016 21.91 22.08 21.81 21.97 198,971 +0.06(+0.29%)
Jun 02, 2016 21.71 21.91 21.68 21.91 91,385 -0.04(-0.19%)
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.