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 (%)
Jun 29, 2018 28.52 28.33 459,385 +0.23(+0.81%)
Jun 28, 2018 28.08 28.14 27.85 28.11 976,532 +0.06(+0.22%)
Jun 27, 2018 28.00 28.36 27.95 28.05 545,336 +0.34(+1.23%)
Jun 26, 2018 27.49 27.77 27.39 27.70 547,108 +0.33(+1.22%)
Jun 25, 2018 27.78 27.82 27.24 27.37 403,043 -0.52(-1.88%)
Jun 22, 2018 27.85 28.09 27.85 27.89 124,545 +0.68(+2.51%)
Jun 21, 2018 27.53 27.54 27.16 27.21 468,277 -0.45(-1.64%)
Jun 20, 2018 27.75 27.78 27.54 27.67 271,661 +0.02(+0.05%)
Jun 19, 2018 27.44 27.71 27.38 27.65 214,050 -0.08(-0.30%)
Jun 18, 2018 27.41 27.86 27.41 27.74 117,467 +0.19(+0.71%)
Jun 15, 2018 28.07 27.50 27.54 182,699 -0.53(-1.89%)
Jun 14, 2018 28.21 28.27 28.07 28.07 113,124 -0.04(-0.16%)
Jun 13, 2018 28.21 28.27 28.04 28.12 138,240 -0.10(-0.37%)
Jun 12, 2018 28.51 28.51 28.18 28.22 126,426 -0.28(-1.00%)
Jun 11, 2018 28.34 28.65 28.34 28.51 98,453 +0.14(+0.50%)
Jun 08, 2018 28.39 28.44 28.19 28.36 173,224 -0.01(-0.03%)
Jun 07, 2018 28.16 28.52 28.16 28.37 3,673,969 +0.35(+1.25%)
Jun 06, 2018 27.85 28.02 143,027 +0.13(+0.48%)
Jun 05, 2018 27.89 28.04 27.79 27.89 352,623 -0.07(-0.24%)
Jun 04, 2018 28.21 28.42 27.92 27.95 146,978 -0.19(-0.69%)
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.