Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.98 33.98 33.98 0 +0.66(+1.98%)
Mar 28, 2018 33.76 33.81 33.32 33.32 71,314 -0.45(-1.33%)
Mar 27, 2018 34.19 34.32 33.68 33.77 133,967 -0.31(-0.91%)
Mar 26, 2018 33.94 34.13 33.55 34.08 636,630 +0.67(+2.01%)
Mar 23, 2018 33.76 34.02 33.36 33.41 203,104 -0.20(-0.60%)
Mar 22, 2018 33.95 34.02 33.57 33.61 80,370 -0.67(-1.95%)
Mar 21, 2018 33.58 34.45 33.54 34.28 46,865 +0.88(+2.63%)
Mar 20, 2018 33.33 33.61 33.33 33.40 77,525 +0.20(+0.60%)
Mar 19, 2018 33.57 33.57 33.07 33.20 60,293 -0.49(-1.45%)
Mar 16, 2018 33.41 33.81 33.41 33.69 131,029 +0.30(+0.90%)
Mar 15, 2018 33.64 33.75 33.21 33.39 73,932 -0.23(-0.68%)
Mar 14, 2018 33.92 33.92 33.56 33.62 62,420 -0.10(-0.30%)
Mar 13, 2018 34.09 34.26 33.67 33.72 108,199 -0.28(-0.82%)
Mar 12, 2018 33.99 34.16 33.84 34.00 148,672 +0.07(+0.21%)
Mar 09, 2018 33.67 33.97 33.67 33.93 47,410 +0.47(+1.40%)
Mar 08, 2018 33.57 33.64 33.27 33.46 345,400 -0.08(-0.24%)
Mar 07, 2018 33.24 33.54 126,246 -0.29(-0.86%)
Mar 06, 2018 33.96 34.09 33.68 33.83 347,153 +0.20(+0.59%)
Mar 05, 2018 33.17 33.71 33.17 33.63 358,565 +0.25(+0.75%)
Mar 02, 2018 33.03 33.43 32.86 33.38 499,970 +0.06(+0.18%)
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.