Indicators

Global Energy Ishares ETF (NY: IXC )

40.69 -0.24 (-0.59%)

Official Closing 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 31, 2017	23.91	23.97	23.75	23.89	336,539	+0.04(+0.15%)
Jan 30, 2017	24.15	24.15	23.82	23.86	168,798	-0.44(-1.80%)
Jan 27, 2017	24.39	24.40	24.24	24.30	76,674	-0.23(-0.92%)
Jan 26, 2017	24.61	24.66	24.47	24.52	119,450	-0.07(-0.29%)
Jan 25, 2017	24.49	24.69	24.49	24.59	479,500	+0.11(+0.46%)
Jan 24, 2017	24.27	24.56	24.27	24.48	173,960	+0.23(+0.96%)
Jan 23, 2017	24.37	24.37	24.12	24.25	208,377	-0.17(-0.69%)
Jan 20, 2017	24.43	24.56	24.35	24.42	304,909	+0.12(+0.49%)
Jan 19, 2017	24.44	24.44	24.20	24.30	101,291	-0.18(-0.75%)
Jan 18, 2017	24.54	24.59	24.42	24.48	113,774	-0.13(-0.54%)
Jan 17, 2017	24.50	24.68	24.50	24.61	159,895	+0.08(+0.32%)
Jan 13, 2017		24.54	24.54	24.54	0	+0.00(+0.00%)
Jan 12, 2017	24.75	24.75	24.48	24.54	212,400	-0.04(-0.17%)
Jan 11, 2017	24.31	24.59	24.31	24.58	192,272	+0.30(+1.25%)
Jan 10, 2017	24.43	24.52	24.27	24.27	249,403	-0.20(-0.81%)
Jan 09, 2017	24.58	24.60	24.44	24.47	2,910,603	-0.33(-1.34%)
Jan 06, 2017	24.84	24.86	24.70	24.80	96,047	-0.07(-0.28%)
Jan 05, 2017	24.86	24.98	24.79	24.87	392,582	+0.04(+0.14%)
Jan 04, 2017	24.87	24.90	24.74	24.84	363,630	+0.01(+0.03%)

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.