Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.50 27.76 27.38 27.57 461,348 +0.00(+0.00%)
Apr 27, 2018 27.55 27.66 27.45 27.57 375,236 -0.16(-0.56%)
Apr 26, 2018 27.54 27.74 27.50 27.72 162,026 +0.27(+0.98%)
Apr 25, 2018 27.26 27.49 27.12 27.46 167,673 +0.10(+0.38%)
Apr 24, 2018 27.64 27.76 27.25 27.35 231,371 -0.16(-0.60%)
Apr 23, 2018 27.34 27.55 27.23 27.52 202,673 +0.08(+0.30%)
Apr 20, 2018 27.46 27.52 27.27 27.43 227,589 -0.13(-0.46%)
Apr 19, 2018 27.60 27.79 27.46 27.56 338,761 +0.04(+0.16%)
Apr 18, 2018 27.37 27.69 27.37 27.52 823,265 +0.40(+1.48%)
Apr 17, 2018 27.00 27.16 26.89 27.11 286,705 +0.16(+0.61%)
Apr 16, 2018 26.85 27.06 26.72 26.95 1,530,157 +0.15(+0.56%)
Apr 13, 2018 26.63 26.92 26.63 26.80 2,112,987 +0.15(+0.56%)
Apr 12, 2018 26.68 26.77 26.56 26.65 1,498,322 +0.03(+0.11%)
Apr 11, 2018 26.38 26.71 26.38 26.62 636,288 +0.24(+0.90%)
Apr 10, 2018 26.05 26.56 26.03 26.38 309,473 +0.71(+2.75%)
Apr 09, 2018 25.74 25.92 25.61 25.68 405,119 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,281 -0.31(-1.21%)
Apr 05, 2018 25.49 25.99 25.49 25.90 151,912 +0.51(+2.02%)
Apr 04, 2018 24.98 25.44 24.88 25.39 544,241 +0.10(+0.41%)
Apr 03, 2018 25.02 25.30 24.80 25.28 332,040 +0.48(+1.95%)
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.