Global Energy Ishares ETF (NY: IXC )

25.71 USD +0.37 (+1.46%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.19 33.32 33.08 33.20 227,741 -0.10(-0.30%)
Mar 30, 2017 33.42 33.51 33.25 33.30 185,035 +0.05(+0.15%)
Mar 29, 2017 32.82 33.29 32.81 33.25 111,329 +0.34(+1.03%)
Mar 28, 2017 32.63 32.96 32.55 32.91 89,598 +0.36(+1.11%)
Mar 27, 2017 32.28 32.59 32.28 32.55 187,160 -0.01(-0.03%)
Mar 24, 2017 32.66 32.71 32.54 32.56 180,485 -0.11(-0.34%)
Mar 23, 2017 32.60 32.89 32.60 32.67 176,329 -0.12(-0.37%)
Mar 22, 2017 32.65 32.86 32.53 32.79 179,833 +0.04(+0.12%)
Mar 21, 2017 33.06 33.16 32.66 32.75 151,222 -0.18(-0.54%)
Mar 20, 2017 32.89 32.97 32.75 32.93 141,708 -0.09(-0.28%)
Mar 17, 2017 33.12 33.19 33.01 33.02 88,170 -0.03(-0.09%)
Mar 16, 2017 33.22 33.23 32.94 33.05 394,162 -0.03(-0.09%)
Mar 15, 2017 32.57 33.11 32.49 33.08 266,704 +0.76(+2.35%)
Mar 14, 2017 32.46 32.48 32.14 32.32 203,277 -0.48(-1.46%)
Mar 13, 2017 32.75 32.89 32.70 32.80 111,882 +0.02(+0.06%)
Mar 10, 2017 32.92 32.97 32.58 32.78 184,950 +0.16(+0.49%)
Mar 09, 2017 32.31 32.65 32.19 32.62 328,679 +0.15(+0.46%)
Mar 08, 2017 33.14 33.22 32.46 32.47 313,654 -0.79(-2.39%)
Mar 07, 2017 33.52 33.57 33.24 33.26 147,659 -0.19(-0.55%)
Mar 06, 2017 33.29 33.48 33.24 33.45 172,791 +0.04(+0.12%)
Mar 03, 2017 33.39 33.54 33.36 33.41 164,684 +0.03(+0.09%)
Mar 02, 2017 33.45 33.61 33.37 33.38 124,453 -0.24(-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.