Global Energy Ishares ETF (NY: IXC )

40.77 +0.48 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.90 22.93 22.74 22.85 365,652 +0.04(+0.19%)
Jun 29, 2017 22.94 23.05 22.78 22.81 110,699 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.76 22.91 235,446 +0.19(+0.84%)
Jun 27, 2017 22.76 22.88 22.69 22.71 257,965 +0.07(+0.29%)
Jun 26, 2017 22.76 22.77 22.58 22.65 456,513 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.65 925,742 +0.10(+0.42%)
Jun 22, 2017 22.52 22.66 22.46 22.55 129,480 +0.04(+0.20%)
Jun 21, 2017 22.78 22.87 22.43 22.51 377,342 -0.29(-1.29%)
Jun 20, 2017 22.95 22.95 22.66 22.80 315,454 -0.43(-1.85%)
Jun 19, 2017 23.33 23.35 23.19 23.23 93,043 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.30 77,892 +0.34(+1.48%)
Jun 15, 2017 22.97 23.06 22.89 22.96 69,585 -0.21(-0.91%)
Jun 14, 2017 23.59 23.59 23.10 23.17 199,221 -0.42(-1.78%)
Jun 13, 2017 23.48 23.60 23.41 23.59 124,497 +0.16(+0.68%)
Jun 12, 2017 23.47 23.60 23.36 23.43 252,621 +0.12(+0.50%)
Jun 09, 2017 22.94 23.32 22.94 23.31 174,962 +0.40(+1.74%)
Jun 08, 2017 22.91 23.05 22.89 22.91 95,276 -0.07(-0.31%)
Jun 07, 2017 23.28 23.34 22.88 22.99 103,834 -0.35(-1.52%)
Jun 06, 2017 23.07 23.35 23.07 23.34 215,806 +0.20(+0.88%)
Jun 05, 2017 23.07 23.19 23.03 23.14 79,423 +0.04(+0.16%)
Jun 02, 2017 23.22 23.22 23.00 23.10 85,697 -0.22(-0.96%)
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.