Global Energy Ishares ETF (NY: IXC )

27.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.95 37.29 36.79 37.04 343,364 +0.00(+0.00%)
Apr 27, 2018 37.02 37.17 36.88 37.04 279,274 -0.21(-0.56%)
Apr 26, 2018 37.00 37.27 36.95 37.25 120,590 +0.36(+0.98%)
Apr 25, 2018 36.63 36.93 36.44 36.89 124,793 +0.14(+0.38%)
Apr 24, 2018 37.14 37.30 36.61 36.75 172,201 -0.22(-0.60%)
Apr 23, 2018 36.74 37.01 36.59 36.97 150,842 +0.11(+0.30%)
Apr 20, 2018 36.90 36.98 36.64 36.86 169,386 -0.17(-0.46%)
Apr 19, 2018 37.09 37.34 36.90 37.03 252,127 +0.06(+0.16%)
Apr 18, 2018 36.77 37.21 36.77 36.97 612,725 +0.54(+1.48%)
Apr 17, 2018 36.28 36.50 36.13 36.43 213,384 +0.22(+0.61%)
Apr 16, 2018 36.08 36.36 35.90 36.21 1,138,838 +0.20(+0.56%)
Apr 13, 2018 35.78 36.17 35.78 36.01 1,572,616 +0.20(+0.56%)
Apr 12, 2018 35.85 35.97 35.68 35.81 1,115,144 +0.04(+0.11%)
Apr 11, 2018 35.45 35.89 35.44 35.77 473,565 +0.32(+0.90%)
Apr 10, 2018 35.00 35.69 34.97 35.45 230,329 +0.95(+2.75%)
Apr 09, 2018 34.59 34.82 34.41 34.50 301,515 +0.12(+0.35%)
Apr 06, 2018 34.66 34.86 34.04 34.38 120,780 -0.42(-1.21%)
Apr 05, 2018 34.25 34.92 34.25 34.80 113,063 +0.69(+2.02%)
Apr 04, 2018 33.56 34.18 33.43 34.11 405,058 +0.14(+0.41%)
Apr 03, 2018 33.62 34.00 33.33 33.97 247,125 +0.65(+1.95%)
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.