Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.17 25.21 159,960 +0.04(+0.14%)
Dec 28, 2016 25.42 25.46 25.16 25.17 234,461 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.35 25.39 90,654 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.25 25.38 25.21 25.32 219,017 +0.03(+0.12%)
Dec 21, 2016 25.33 25.37 25.23 25.29 138,893 +0.06(+0.23%)
Dec 20, 2016 25.36 25.38 25.20 25.23 468,719 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.22 25.23 117,050 -0.14(-0.54%)
Dec 16, 2016 25.33 25.41 25.25 25.36 126,730 +0.21(+0.82%)
Dec 15, 2016 25.03 25.26 24.89 25.15 969,307 -0.01(-0.03%)
Dec 14, 2016 25.65 25.66 25.12 25.16 218,362 -0.54(-2.11%)
Dec 13, 2016 25.61 25.83 25.38 25.70 702,783 +0.36(+1.41%)
Dec 12, 2016 25.65 25.73 25.29 25.35 475,707 +0.21(+0.82%)
Dec 09, 2016 25.10 25.17 25.00 25.14 836,496 +0.07(+0.29%)
Dec 08, 2016 25.03 25.10 24.83 25.07 331,499 +0.06(+0.23%)
Dec 07, 2016 24.76 25.02 24.76 25.01 1,334,922 +0.23(+0.92%)
Dec 06, 2016 24.65 24.84 24.55 24.78 204,886 +0.00(+0.00%)
Dec 05, 2016 24.79 24.92 24.69 24.78 200,264 +0.15(+0.61%)
Dec 02, 2016 24.50 24.70 24.46 24.63 874,086 +0.08(+0.32%)
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.