Indicators

Global Energy Ishares ETF (NY: IXC )

39.77 -0.45 (-1.12%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.70	18.81	18.46	18.52	239,222	-0.10(-0.51%)
Feb 26, 2016	18.78	18.89	18.55	18.62	180,549	+0.12(+0.67%)
Feb 25, 2016	18.45	18.51	18.14	18.50	323,171	+0.15(+0.82%)
Feb 24, 2016	17.94	18.40	17.85	18.35	214,475	+0.02(+0.11%)
Feb 23, 2016	18.73	18.74	18.27	18.33	214,205	-0.60(-3.15%)
Feb 22, 2016	18.74	18.98	18.67	18.92	271,810	+0.43(+2.33%)
Feb 19, 2016	18.41	18.49	18.21	18.49	218,743	-0.12(-0.63%)
Feb 18, 2016	18.89	18.91	18.50	18.61	486,723	-0.10(-0.51%)
Feb 17, 2016	18.34	18.79	18.31	18.70	607,075	+0.53(+2.90%)
Feb 16, 2016	18.27	18.27	17.96	18.18	440,879	+0.22(+1.22%)
Feb 12, 2016	17.66	17.96	17.96	17.96	527,200	+0.54(+3.11%)
Feb 11, 2016	17.20	17.50	17.01	17.42	913,079	-0.07(-0.39%)
Feb 10, 2016	17.57	17.88	17.40	17.48	422,207	-0.09(-0.51%)
Feb 09, 2016	17.82	17.91	17.37	17.57	4,452,034	-0.54(-2.99%)
Feb 08, 2016	17.88	18.18	17.66	18.11	322,654	-0.08(-0.41%)
Feb 05, 2016	18.38	18.39	18.07	18.19	292,414	-0.32(-1.74%)
Feb 04, 2016	18.45	18.78	18.39	18.51	1,801,504	+0.23(+1.24%)
Feb 03, 2016	17.87	18.29	17.36	18.28	263,731	+0.68(+3.89%)
Feb 02, 2016	17.74	17.74	17.52	17.60	623,120	-0.74(-4.03%)

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.