Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25.64 25.71 24.99 24.99 201,380 -0.52(-2.05%)
Feb 27, 2018 25.85 25.97 25.51 25.51 178,298 -0.34(-1.33%)
Feb 26, 2018 25.81 25.90 25.70 25.86 230,374 +0.16(+0.61%)
Feb 23, 2018 25.39 25.71 25.38 25.70 250,324 +0.49(+1.96%)
Feb 22, 2018 25.16 25.51 25.12 25.21 290,796 +0.19(+0.75%)
Feb 21, 2018 25.33 25.48 25.02 25.02 258,292 -0.29(-1.15%)
Feb 20, 2018 25.45 25.56 25.25 25.31 181,740 -0.12(-0.47%)
Feb 16, 2018 25.43 25.43 25.43 0 -0.04(-0.18%)
Feb 15, 2018 25.57 25.57 25.13 25.48 346,736 -0.01(-0.03%)
Feb 14, 2018 24.89 25.50 24.82 25.48 196,049 +0.36(+1.43%)
Feb 13, 2018 25.19 25.13 297,433 -0.05(-0.21%)
Feb 12, 2018 25.06 25.34 24.98 25.18 845,282 +0.40(+1.60%)
Feb 09, 2018 24.92 25.04 24.00 24.78 590,840 -0.03(-0.12%)
Feb 08, 2018 25.63 25.63 24.80 24.81 517,613 -0.70(-2.76%)
Feb 07, 2018 25.94 26.01 25.50 25.51 474,407 -0.49(-1.90%)
Feb 06, 2018 25.28 26.01 25.21 26.01 1,175,908 +0.28(+1.08%)
Feb 05, 2018 26.43 26.57 25.38 25.73 738,950 -1.02(-3.83%)
Feb 02, 2018 27.35 27.35 26.67 26.76 407,073 -1.00(-3.61%)
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.