Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.20 29.26 28.96 29.02 2,295,119 -0.01(-0.03%)
Apr 29, 2019 28.99 29.11 28.90 29.03 166,736 -0.03(-0.09%)
Apr 26, 2019 29.24 29.24 28.87 29.06 170,885 -0.34(-1.14%)
Apr 25, 2019 29.39 29.57 29.32 29.39 56,928 -0.07(-0.23%)
Apr 24, 2019 29.91 29.91 29.45 29.46 136,761 -0.60(-2.00%)
Apr 23, 2019 30.05 30.13 29.90 30.06 84,372 +0.09(+0.32%)
Apr 22, 2019 29.65 30.02 29.65 29.97 206,940 +0.47(+1.60%)
Apr 18, 2019 29.62 29.66 29.45 29.50 107,995 -0.12(-0.41%)
Apr 17, 2019 29.75 29.75 29.58 29.62 139,919 +0.09(+0.29%)
Apr 16, 2019 29.49 29.59 29.44 29.53 63,878 +0.07(+0.23%)
Apr 15, 2019 29.60 29.67 29.46 29.46 62,288 -0.14(-0.46%)
Apr 12, 2019 29.87 29.87 29.56 29.60 73,236 +0.00(+0.00%)
Apr 11, 2019 29.60 29.76 29.47 29.60 101,843 -0.04(-0.15%)
Apr 10, 2019 29.57 29.77 29.57 29.64 300,072 +0.10(+0.35%)
Apr 09, 2019 29.78 29.78 29.50 29.54 813,129 -0.28(-0.95%)
Apr 08, 2019 29.69 29.89 29.69 29.82 164,657 +0.22(+0.73%)
Apr 05, 2019 29.26 29.61 29.26 29.61 368,740 +0.40(+1.38%)
Apr 04, 2019 29.03 29.21 28.94 29.20 61,396 +0.10(+0.35%)
Apr 03, 2019 29.37 29.38 29.02 29.10 180,149 -0.12(-0.41%)
Apr 02, 2019 29.34 29.43 29.16 29.22 354,957 -0.10(-0.35%)
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.