Indicators

Global Energy Ishares ETF (NY: IXC )

40.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.28	18.70	18.22	18.66	1,001,874	+0.41(+2.25%)
Jan 28, 2016	18.34	18.43	17.94	18.25	449,755	+0.59(+3.33%)
Jan 27, 2016	17.58	18.07	17.42	17.66	552,488	-0.05(-0.31%)
Jan 26, 2016	17.32	17.72	17.21	17.72	382,561	+0.66(+3.85%)
Jan 25, 2016	17.46	17.77	17.06	17.06	3,245,081	-0.71(-3.97%)
Jan 22, 2016	17.67	17.86	17.43	17.76	1,392,752	+0.79(+4.64%)
Jan 21, 2016	16.48	17.11	16.33	16.98	762,597	+0.54(+3.29%)
Jan 20, 2016	16.59	16.63	15.93	16.44	775,208	-0.52(-3.07%)
Jan 19, 2016	17.41	17.45	16.72	16.96	769,892	-0.27(-1.55%)
Jan 15, 2016	17.15	17.22	17.22	17.22	555,978	-0.64(-3.56%)
Jan 14, 2016	17.31	18.01	17.13	17.86	299,724	+0.76(+4.44%)
Jan 13, 2016	17.57	17.75	16.94	17.10	392,265	-0.29(-1.65%)
Jan 12, 2016	17.59	17.65	16.99	17.39	816,237	+0.00(+0.00%)
Jan 11, 2016	17.80	17.80	17.19	17.39	486,180	-0.32(-1.80%)
Jan 08, 2016	18.08	18.08	17.65	17.71	280,037	-0.23(-1.28%)
Jan 07, 2016	18.03	18.39	17.88	17.94	488,534	-0.53(-2.86%)
Jan 06, 2016	18.62	18.70	18.36	18.46	188,249	-0.66(-3.47%)
Jan 05, 2016	19.07	19.13	18.85	19.13	303,265	+0.01(+0.04%)

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.