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 (%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,558 +0.26(+1.11%)
Sep 29, 2016 23.28 23.49 23.06 23.22 241,718 +0.10(+0.43%)
Sep 28, 2016 22.35 23.15 22.21 23.12 1,157,603 +0.89(+3.98%)
Sep 27, 2016 22.20 22.28 22.03 22.24 546,282 -0.13(-0.57%)
Sep 26, 2016 22.48 22.63 22.35 22.37 325,781 -0.16(-0.70%)
Sep 23, 2016 22.72 22.85 22.42 22.52 125,406 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.82 465,965 +0.19(+0.85%)
Sep 21, 2016 22.37 22.63 22.34 22.62 147,622 +0.47(+2.13%)
Sep 20, 2016 22.35 22.40 22.15 22.15 2,778,877 -0.21(-0.93%)
Sep 19, 2016 22.52 22.59 22.36 22.36 42,315 +0.04(+0.19%)
Sep 16, 2016 22.27 22.37 22.21 22.32 85,092 -0.24(-1.08%)
Sep 15, 2016 22.35 22.66 22.31 22.56 61,425 +0.24(+1.09%)
Sep 14, 2016 22.52 22.72 22.26 22.32 124,479 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.50 22.56 105,495 -0.74(-3.19%)
Sep 12, 2016 22.92 23.36 22.86 23.30 115,155 +0.18(+0.78%)
Sep 09, 2016 23.56 23.56 23.12 23.12 122,938 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,799 +0.37(+1.59%)
Sep 07, 2016 23.45 23.53 23.37 23.43 352,661 +0.06(+0.24%)
Sep 06, 2016 23.12 23.40 23.08 23.37 837,455 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,649 +0.29(+1.29%)
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.