Global Energy Ishares ETF (NY: IXC )

27.54 USD -0.20 (-0.72%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.23 34.64 34.15 34.18 124,241 +0.23(+0.68%)
Oct 30, 2018 33.30 33.95 33.28 33.95 166,167 +0.69(+2.07%)
Oct 29, 2018 34.08 34.14 32.91 33.26 962,401 -0.54(-1.60%)
Oct 26, 2018 33.54 34.05 33.22 33.80 255,500 -0.06(-0.18%)
Oct 25, 2018 33.83 34.13 33.68 33.86 200,551 +0.39(+1.17%)
Oct 24, 2018 34.74 34.77 33.46 33.47 180,681 -1.26(-3.63%)
Oct 23, 2018 34.95 34.96 34.33 34.73 357,093 -0.84(-2.36%)
Oct 22, 2018 35.87 35.91 35.41 35.57 146,580 -0.33(-0.92%)
Oct 19, 2018 36.04 36.29 35.88 35.90 132,300 -0.05(-0.14%)
Oct 18, 2018 35.94 36.32 35.82 35.95 217,280 -0.36(-0.99%)
Oct 17, 2018 36.48 36.53 36.05 36.31 91,301 -0.29(-0.79%)
Oct 16, 2018 36.37 36.65 36.30 36.60 222,319 +0.33(+0.91%)
Oct 15, 2018 36.39 36.52 36.25 36.27 403,027 -0.04(-0.11%)
Oct 12, 2018 36.66 36.66 35.85 36.31 417,500 +0.18(+0.50%)
Oct 11, 2018 36.96 36.99 35.97 36.13 396,144 -1.09(-2.93%)
Oct 10, 2018 38.35 38.52 37.20 37.22 168,964 -1.11(-2.90%)
Oct 09, 2018 38.09 38.55 38.03 38.33 4,984,867 +0.29(+0.76%)
Oct 08, 2018 37.76 38.08 37.74 38.04 341,307 -0.08(-0.21%)
Oct 05, 2018 38.20 38.28 37.95 38.12 134,300 -0.19(-0.50%)
Oct 04, 2018 38.40 38.44 38.06 38.31 127,549 -0.21(-0.55%)
Oct 03, 2018 38.47 38.60 38.35 38.52 259,018 +0.26(+0.68%)
Oct 02, 2018 38.33 38.39 38.01 38.26 181,922 +0.01(+0.03%)
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.