Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.90 25.07 24.86 24.97 288,354 +0.10(+0.41%)
Oct 30, 2017 24.90 24.73 24.87 112,315 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,473 +0.15(+0.63%)
Oct 26, 2017 24.52 24.56 24.45 24.52 112,815 +0.03(+0.10%)
Oct 25, 2017 24.66 24.70 24.41 24.49 117,401 -0.15(-0.61%)
Oct 24, 2017 24.67 24.75 24.62 24.64 93,589 +0.05(+0.21%)
Oct 23, 2017 24.70 24.81 24.57 24.59 121,238 -0.11(-0.44%)
Oct 20, 2017 24.73 24.75 24.63 24.70 197,953 +0.01(+0.03%)
Oct 19, 2017 24.62 24.78 24.62 24.70 107,333 -0.03(-0.12%)
Oct 18, 2017 24.85 24.92 24.72 24.73 208,565 -0.12(-0.50%)
Oct 17, 2017 24.88 24.91 24.75 24.85 286,727 -0.02(-0.09%)
Oct 16, 2017 24.91 25.00 24.86 24.87 209,868 +0.06(+0.24%)
Oct 13, 2017 24.92 25.03 24.81 24.81 385,950 +0.04(+0.15%)
Oct 12, 2017 24.75 24.84 24.70 24.78 470,006 -0.12(-0.47%)
Oct 11, 2017 24.84 24.91 24.77 24.89 210,080 +0.09(+0.35%)
Oct 10, 2017 24.89 24.97 24.78 24.81 58,741 +0.11(+0.43%)
Oct 09, 2017 24.70 24.76 24.68 24.70 208,746 +0.03(+0.13%)
Oct 06, 2017 24.71 24.71 24.59 24.67 126,063 -0.21(-0.82%)
Oct 05, 2017 24.81 24.90 24.81 24.87 608,378 +0.07(+0.30%)
Oct 04, 2017 24.86 24.89 24.72 24.80 1,428,011 -0.10(-0.41%)
Oct 03, 2017 24.84 24.96 24.81 24.90 449,579 +0.04(+0.18%)
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.