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 (%)
Aug 31, 2017 22.78 22.92 22.75 22.86 271,543 +0.15(+0.65%)
Aug 30, 2017 22.70 22.78 22.64 22.71 79,532 -0.06(-0.26%)
Aug 29, 2017 22.64 22.78 22.62 22.77 70,773 +0.01(+0.06%)
Aug 28, 2017 22.88 22.92 22.71 22.75 167,528 -0.10(-0.45%)
Aug 25, 2017 22.82 22.93 22.82 22.86 58,096 +0.12(+0.55%)
Aug 24, 2017 22.73 22.81 22.67 22.73 525,352 -0.01(-0.06%)
Aug 23, 2017 22.57 22.80 22.57 22.75 56,759 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,694 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.45 40,781 -0.11(-0.49%)
Aug 18, 2017 22.41 22.64 22.38 22.56 142,038 +0.15(+0.65%)
Aug 17, 2017 22.62 22.65 22.40 22.41 261,460 -0.27(-1.19%)
Aug 16, 2017 22.86 22.89 22.64 22.68 230,382 -0.10(-0.42%)
Aug 15, 2017 22.84 22.84 22.66 22.78 773,483 -0.10(-0.45%)
Aug 14, 2017 23.02 23.08 22.87 22.88 80,732 -0.06(-0.26%)
Aug 11, 2017 23.01 23.08 22.94 22.94 86,500 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.05 23.08 183,210 -0.29(-1.25%)
Aug 09, 2017 23.36 23.43 23.28 23.37 82,618 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.32 23.36 125,681 -0.06(-0.25%)
Aug 07, 2017 23.46 23.48 23.38 23.41 64,201 -0.10(-0.44%)
Aug 04, 2017 23.46 23.54 23.40 23.52 175,602 +0.08(+0.34%)
Aug 03, 2017 23.65 23.65 23.38 23.44 177,948 -0.21(-0.90%)
Aug 02, 2017 23.57 23.73 23.48 23.65 125,648 +0.01(+0.06%)
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.