Indicators

Global Energy Ishares ETF (NY: IXC )

40.22 -0.47 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.01	23.14	22.94	23.04	446,220	+0.09(+0.37%)
Jul 28, 2017	22.87	23.07	22.85	22.95	275,037	+0.02(+0.09%)
Jul 27, 2017	22.83	22.93	22.74	22.93	125,583	+0.14(+0.63%)
Jul 26, 2017	22.82	22.93	22.71	22.79	277,527	+0.10(+0.44%)
Jul 25, 2017	22.69	22.81	22.69	22.69	286,688	+0.23(+1.02%)
Jul 24, 2017	22.53	22.53	22.42	22.46	152,194	-0.05(-0.22%)
Jul 21, 2017	22.65	22.71	22.47	22.51	180,527	-0.21(-0.91%)
Jul 20, 2017	22.84	22.91	22.68	22.71	173,155	-0.01(-0.06%)
Jul 19, 2017	22.45	22.74	22.45	22.73	129,805	+0.29(+1.31%)
Jul 18, 2017	22.58	22.59	22.36	22.44	121,199	-0.04(-0.19%)
Jul 17, 2017	22.51	22.60	22.46	22.48	415,138	-0.06(-0.29%)
Jul 14, 2017	22.42	22.57	22.40	22.54	178,932	+0.21(+0.93%)
Jul 13, 2017	22.31	22.34	22.20	22.33	525,021	+0.05(+0.22%)
Jul 12, 2017	22.32	22.46	22.23	22.28	113,755	+0.15(+0.68%)
Jul 11, 2017	22.01	22.16	21.88	22.13	284,155	+0.13(+0.59%)
Jul 10, 2017	21.89	22.04	21.89	22.01	128,210	+0.06(+0.28%)
Jul 07, 2017	21.97	21.98	21.75	21.94	339,960	-0.07(-0.31%)
Jul 06, 2017	22.21	22.29	21.98	22.01	241,608	-0.19(-0.84%)
Jul 05, 2017	22.44	22.46	22.13	22.20	636,978	-0.38(-1.68%)

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.