Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.04 24.13 23.96 24.04 314,459 -0.07(-0.30%)
Mar 30, 2017 24.20 24.27 24.08 24.12 255,491 +0.04(+0.15%)
Mar 29, 2017 23.77 24.11 23.76 24.08 153,720 +0.25(+1.03%)
Mar 28, 2017 23.63 23.87 23.58 23.83 123,714 +0.26(+1.11%)
Mar 27, 2017 23.38 23.60 23.38 23.57 258,425 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.57 23.58 249,209 -0.08(-0.34%)
Mar 23, 2017 23.61 23.82 23.61 23.66 243,470 -0.09(-0.37%)
Mar 22, 2017 23.65 23.80 23.56 23.75 248,308 +0.03(+0.12%)
Mar 21, 2017 23.94 24.02 23.65 23.72 208,803 -0.13(-0.54%)
Mar 20, 2017 23.82 23.88 23.72 23.85 195,666 -0.07(-0.28%)
Mar 17, 2017 23.99 24.04 23.91 23.91 121,742 -0.02(-0.09%)
Mar 16, 2017 24.06 24.07 23.86 23.94 544,249 -0.02(-0.09%)
Mar 15, 2017 23.59 23.98 23.53 23.96 368,258 +0.55(+2.35%)
Mar 14, 2017 23.51 23.52 23.28 23.41 280,679 -0.35(-1.46%)
Mar 13, 2017 23.72 23.82 23.68 23.75 154,483 +0.01(+0.06%)
Mar 10, 2017 23.84 23.88 23.60 23.74 255,374 +0.12(+0.49%)
Mar 09, 2017 23.40 23.65 23.31 23.62 453,831 +0.11(+0.46%)
Mar 08, 2017 24.00 24.06 23.51 23.52 433,085 -0.58(-2.39%)
Mar 07, 2017 24.28 24.31 24.07 24.09 203,883 -0.13(-0.55%)
Mar 06, 2017 24.11 24.25 24.07 24.23 238,585 +0.03(+0.12%)
Mar 03, 2017 24.18 24.29 24.16 24.20 227,391 +0.02(+0.09%)
Mar 02, 2017 24.23 24.34 24.17 24.17 171,841 -0.17(-0.71%)
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.