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 (%)
Aug 31, 2016 22.86 22.93 22.56 22.68 128,231 -0.33(-1.45%)
Aug 30, 2016 23.13 23.20 22.95 23.01 62,325 -0.07(-0.31%)
Aug 29, 2016 22.91 23.11 22.89 23.08 59,545 +0.13(+0.59%)
Aug 26, 2016 23.07 23.34 22.88 22.95 100,743 -0.09(-0.40%)
Aug 25, 2016 23.10 23.13 22.96 23.04 119,553 -0.04(-0.18%)
Aug 24, 2016 23.10 23.22 23.03 23.08 48,688 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,838 +0.07(+0.31%)
Aug 22, 2016 23.11 23.20 22.97 23.12 158,161 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.35 139,070 -0.22(-0.94%)
Aug 18, 2016 23.25 23.57 23.25 23.57 171,047 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.00 23.22 103,076 +0.07(+0.31%)
Aug 16, 2016 23.05 23.22 22.98 23.15 73,359 +0.10(+0.43%)
Aug 15, 2016 23.02 23.12 23.01 23.05 121,219 +0.15(+0.65%)
Aug 12, 2016 22.84 22.97 22.82 22.90 273,915 +0.13(+0.56%)
Aug 11, 2016 22.48 22.88 22.48 22.78 210,551 +0.31(+1.36%)
Aug 10, 2016 22.67 22.74 22.43 22.47 102,727 -0.18(-0.82%)
Aug 09, 2016 22.74 22.85 22.58 22.66 103,378 -0.04(-0.19%)
Aug 08, 2016 22.51 22.78 22.51 22.70 193,077 +0.23(+1.04%)
Aug 05, 2016 22.30 22.47 22.26 22.46 432,130 +0.19(+0.86%)
Aug 04, 2016 22.30 22.39 22.15 22.27 1,700,681 +0.06(+0.26%)
Aug 03, 2016 21.90 22.22 21.87 22.21 118,620 +0.30(+1.36%)
Aug 02, 2016 21.98 22.04 21.63 21.92 248,828 +0.08(+0.36%)
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.