Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 28, 2017 26.58 26.61 26.52 26.60 180,241 +0.06(+0.23%)
Dec 27, 2017 26.58 26.61 26.49 26.54 159,373 -0.01(-0.03%)
Dec 26, 2017 26.41 26.56 26.35 26.55 110,048 +0.21(+0.80%)
Dec 22, 2017 26.31 26.39 26.25 26.34 166,801 +0.04(+0.17%)
Dec 21, 2017 25.92 26.37 25.89 26.29 536,312 +0.41(+1.59%)
Dec 20, 2017 25.74 25.89 25.65 25.88 191,736 +0.23(+0.89%)
Dec 19, 2017 25.66 25.74 25.62 25.65 1,091,840 -0.01(-0.06%)
Dec 18, 2017 25.53 25.76 25.53 25.67 1,127,537 +0.24(+0.93%)
Dec 15, 2017 25.61 25.61 25.42 25.43 72,651 -0.12(-0.46%)
Dec 14, 2017 25.58 25.68 25.53 25.55 277,680 -0.07(-0.29%)
Dec 13, 2017 25.70 25.70 25.58 25.62 93,272 -0.04(-0.14%)
Dec 12, 2017 25.76 25.76 25.62 25.66 91,359 +0.04(+0.17%)
Dec 11, 2017 25.51 25.69 25.49 25.62 275,564 +0.16(+0.64%)
Dec 08, 2017 25.41 25.45 25.28 25.45 122,680 +0.14(+0.55%)
Dec 07, 2017 25.23 25.34 25.17 25.31 465,411 +0.04(+0.17%)
Dec 06, 2017 25.48 25.48 25.24 25.27 364,296 -0.27(-1.07%)
Dec 05, 2017 25.66 25.68 25.52 25.54 266,738 -0.07(-0.29%)
Dec 04, 2017 25.70 25.88 25.60 25.62 323,872 -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.