Global Energy Ishares ETF (NY: IXC )

42.84 +0.27 (+0.65%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.49 27.52 27.30 27.38 692,820 -0.02(-0.08%)
Jan 30, 2018 27.76 27.76 27.40 27.40 212,427 -0.54(-1.92%)
Jan 29, 2018 28.20 28.23 27.89 27.94 199,940 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.20 28.31 463,420 +0.09(+0.32%)
Jan 25, 2018 28.58 28.58 28.15 28.22 282,119 -0.17(-0.60%)
Jan 24, 2018 28.41 28.55 28.26 28.39 380,617 +0.13(+0.45%)
Jan 23, 2018 28.28 28.32 28.16 28.27 232,458 -0.01(-0.05%)
Jan 22, 2018 27.88 28.28 27.87 28.28 225,564 +0.49(+1.77%)
Jan 19, 2018 27.81 27.83 27.66 27.79 117,997 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.84 27.88 235,173 -0.18(-0.64%)
Jan 17, 2018 27.94 28.16 27.75 28.06 373,455 +0.19(+0.69%)
Jan 16, 2018 28.21 28.21 27.84 27.87 4,092,292 -0.33(-1.16%)
Jan 12, 2018 28.19 28.19 28.19 0 +0.34(+1.23%)
Jan 11, 2018 27.52 27.94 27.47 27.85 294,866 +0.43(+1.57%)
Jan 10, 2018 27.55 27.56 27.42 27.42 406,069 -0.08(-0.30%)
Jan 09, 2018 27.57 27.59 27.44 27.50 329,323 -0.02(-0.08%)
Jan 08, 2018 27.40 27.56 27.37 27.52 342,481 +0.07(+0.24%)
Jan 05, 2018 27.49 27.49 27.29 27.46 319,802 +0.01(+0.05%)
Jan 04, 2018 27.31 27.47 27.25 27.44 365,490 +0.22(+0.82%)
Jan 03, 2018 26.94 27.25 26.92 27.22 701,347 +0.34(+1.25%)
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.