Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.42 24.67 24.20 24.44 284,730 +0.06(+0.25%)
Oct 29, 2015 24.16 24.56 24.16 24.38 184,589 +0.03(+0.13%)
Oct 28, 2015 23.93 24.50 23.86 24.35 653,648 +0.48(+2.00%)
Oct 27, 2015 23.91 23.98 23.74 23.87 2,011,792 -0.41(-1.68%)
Oct 26, 2015 24.72 24.72 24.25 24.28 187,241 -0.55(-2.20%)
Oct 23, 2015 24.87 25.00 24.62 24.82 552,853 -0.14(-0.55%)
Oct 22, 2015 24.65 25.00 24.63 24.96 375,627 +0.42(+1.69%)
Oct 21, 2015 24.75 24.84 24.52 24.55 216,637 -0.22(-0.88%)
Oct 20, 2015 24.60 24.86 24.54 24.77 901,634 +0.00(+0.02%)
Oct 19, 2015 25.02 25.02 24.64 24.76 1,101,591 -0.47(-1.86%)
Oct 16, 2015 25.28 25.39 24.96 25.23 275,455 +0.02(+0.09%)
Oct 15, 2015 24.82 25.21 24.68 25.21 235,003 +0.38(+1.52%)
Oct 14, 2015 24.62 24.88 24.57 24.83 177,193 +0.28(+1.16%)
Oct 13, 2015 24.53 24.86 24.43 24.55 141,531 -0.32(-1.27%)
Oct 12, 2015 25.13 25.13 24.75 24.86 151,794 -0.26(-1.04%)
Oct 09, 2015 25.45 25.45 25.04 25.12 427,709 -0.16(-0.64%)
Oct 08, 2015 24.72 25.33 24.66 25.29 180,484 +0.45(+1.80%)
Oct 07, 2015 24.78 25.06 24.43 24.84 1,024,409 +0.55(+2.25%)
Oct 06, 2015 23.83 24.42 23.83 24.29 299,660 +0.55(+2.33%)
Oct 05, 2015 23.27 23.77 23.27 23.74 223,044 +0.74(+3.21%)
Oct 02, 2015 22.07 23.03 22.04 23.00 414,824 +0.85(+3.85%)
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.