Global Energy Ishares ETF (NY: IXC )

29.95 USD +0.16 (+0.55%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.59 36.59 36.59 0 -0.45(-1.21%)
Aug 30, 2018 37.10 37.12 36.83 37.04 3,328,662 -0.09(-0.24%)
Aug 29, 2018 37.00 37.25 36.93 37.13 173,130 +0.18(+0.49%)
Aug 28, 2018 37.21 37.30 36.91 36.95 171,804 -0.22(-0.59%)
Aug 27, 2018 37.01 37.21 37.01 37.17 62,733 +0.38(+1.03%)
Aug 24, 2018 36.77 36.98 36.75 36.79 74,900 +0.33(+0.91%)
Aug 23, 2018 36.56 36.58 36.42 36.46 97,371 -0.16(-0.44%)
Aug 22, 2018 36.43 36.71 36.43 36.62 198,937 +0.44(+1.22%)
Aug 21, 2018 36.29 36.45 36.15 36.18 1,077,096 +0.14(+0.39%)
Aug 20, 2018 35.85 36.12 35.85 36.04 61,174 +0.28(+0.78%)
Aug 17, 2018 35.65 35.83 35.55 35.76 339,000 +0.16(+0.45%)
Aug 16, 2018 35.64 35.79 35.59 35.60 332,603 +0.25(+0.71%)
Aug 15, 2018 36.18 36.18 35.27 35.35 386,725 -1.18(-3.23%)
Aug 14, 2018 36.67 36.77 36.41 36.53 71,458 +0.02(+0.05%)
Aug 13, 2018 36.84 36.90 36.46 36.51 71,396 -0.32(-0.87%)
Aug 10, 2018 36.77 36.85 36.57 36.83 149,800 -0.23(-0.62%)
Aug 09, 2018 37.35 37.35 37.05 37.06 220,850 -0.34(-0.91%)
Aug 08, 2018 37.48 37.48 37.19 37.40 217,268 -0.22(-0.58%)
Aug 07, 2018 37.68 37.84 37.59 37.62 1,371,009 +0.37(+0.99%)
Aug 06, 2018 37.17 37.41 37.10 37.25 149,488 +0.08(+0.22%)
Aug 03, 2018 37.12 37.22 37.05 37.17 128,100 -0.01(-0.03%)
Aug 02, 2018 37.11 37.27 36.91 37.18 109,796 -0.34(-0.91%)
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.