Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.65%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.59 26.59 26.59 0 +0.00(+0.00%)
Dec 28, 2017 26.57 26.61 26.52 26.59 180,288 +0.06(+0.23%)
Dec 27, 2017 26.57 26.61 26.49 26.53 159,414 -0.01(-0.03%)
Dec 26, 2017 26.40 26.56 26.34 26.54 110,076 +0.21(+0.80%)
Dec 22, 2017 26.30 26.39 26.24 26.33 166,845 +0.04(+0.17%)
Dec 21, 2017 25.91 26.37 25.88 26.28 536,452 +0.41(+1.59%)
Dec 20, 2017 25.73 25.89 25.65 25.87 191,786 +0.23(+0.89%)
Dec 19, 2017 25.65 25.73 25.62 25.65 1,092,125 -0.01(-0.06%)
Dec 18, 2017 25.53 25.75 25.53 25.66 1,127,831 +0.24(+0.93%)
Dec 15, 2017 25.60 25.60 25.42 25.42 72,670 -0.12(-0.46%)
Dec 14, 2017 25.57 25.67 25.52 25.54 277,753 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.57 25.62 93,297 -0.04(-0.14%)
Dec 12, 2017 25.75 25.76 25.61 25.65 91,383 +0.04(+0.17%)
Dec 11, 2017 25.51 25.68 25.48 25.61 275,636 +0.16(+0.64%)
Dec 08, 2017 25.40 25.45 25.28 25.45 122,712 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,532 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.26 364,391 -0.27(-1.07%)
Dec 05, 2017 25.65 25.67 25.51 25.53 266,807 -0.07(-0.29%)
Dec 04, 2017 25.70 25.87 25.59 25.61 323,957 -0.05(-0.20%)
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.