Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.82 -0.62 (-1.50%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.62 25.70 25.29 25.41 114,419 -0.37(-1.45%)
Aug 30, 2016 25.92 26.00 25.72 25.79 55,612 -0.08(-0.31%)
Aug 29, 2016 25.68 25.90 25.65 25.87 53,131 +0.15(+0.59%)
Aug 26, 2016 25.85 26.15 25.64 25.72 89,891 -0.10(-0.40%)
Aug 25, 2016 25.88 25.92 25.73 25.82 106,675 -0.05(-0.18%)
Aug 24, 2016 25.88 26.02 25.81 25.87 43,444 -0.12(-0.46%)
Aug 23, 2016 25.85 26.07 25.85 25.99 106,037 +0.08(+0.31%)
Aug 22, 2016 25.90 26.00 25.74 25.91 141,126 -0.26(-1.01%)
Aug 19, 2016 26.23 26.24 26.10 26.17 124,091 -0.25(-0.94%)
Aug 18, 2016 26.06 26.42 26.06 26.42 152,623 +0.39(+1.50%)
Aug 17, 2016 25.93 26.04 25.78 26.03 91,973 +0.08(+0.31%)
Aug 16, 2016 25.83 26.03 25.76 25.95 65,457 +0.11(+0.43%)
Aug 15, 2016 25.80 25.92 25.79 25.84 108,162 +0.17(+0.65%)
Aug 12, 2016 25.60 25.74 25.57 25.67 244,411 +0.14(+0.56%)
Aug 11, 2016 25.19 25.64 25.19 25.53 187,872 +0.34(+1.36%)
Aug 10, 2016 25.41 25.49 25.14 25.18 91,662 -0.21(-0.82%)
Aug 09, 2016 25.49 25.61 25.30 25.39 92,243 -0.05(-0.19%)
Aug 08, 2016 25.23 25.53 25.23 25.44 172,280 +0.26(+1.04%)
Aug 05, 2016 24.99 25.18 24.94 25.17 385,585 +0.21(+0.86%)
Aug 04, 2016 24.99 25.09 24.82 24.96 1,517,497 +0.06(+0.26%)
Aug 03, 2016 24.55 24.90 24.51 24.90 105,843 +0.33(+1.36%)
Aug 02, 2016 24.63 24.70 24.25 24.56 222,026 +0.09(+0.36%)
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.