Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.71 22.92 22.42 22.64 273,755 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,089 -0.25(-1.07%)
Apr 27, 2016 22.64 22.95 22.62 22.90 234,882 +0.40(+1.78%)
Apr 26, 2016 22.37 22.53 22.30 22.50 168,931 +0.31(+1.39%)
Apr 25, 2016 22.31 22.36 22.03 22.19 367,129 -0.27(-1.22%)
Apr 22, 2016 22.24 22.50 22.24 22.47 205,542 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.18 22.25 721,132 -0.04(-0.19%)
Apr 20, 2016 22.05 22.46 21.97 22.29 288,149 +0.13(+0.60%)
Apr 19, 2016 21.79 22.16 21.73 22.16 198,542 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,996 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,551 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,387 +0.08(+0.36%)
Apr 13, 2016 21.59 21.65 21.44 21.61 237,172 +0.20(+0.92%)
Apr 12, 2016 20.89 21.51 20.89 21.41 201,799 +0.59(+2.84%)
Apr 11, 2016 20.94 21.06 20.82 20.82 104,012 +0.01(+0.07%)
Apr 08, 2016 20.67 20.88 20.63 20.81 117,304 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,601 -0.17(-0.84%)
Apr 06, 2016 20.15 20.45 20.04 20.44 173,051 +0.44(+2.20%)
Apr 05, 2016 20.07 20.14 19.92 20.00 233,325 -0.30(-1.45%)
Apr 04, 2016 20.38 20.54 20.25 20.30 196,319 -0.14(-0.69%)
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.