Global Energy Ishares ETF (NY: IXC )

29.78 USD +0.34 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.29 29.41 29.04 29.18 134,800 +0.04(+0.14%)
Aug 29, 2019 29.02 29.24 29.00 29.14 194,260 +0.36(+1.25%)
Aug 28, 2019 28.55 28.89 28.50 28.78 453,826 +0.35(+1.23%)
Aug 27, 2019 28.72 28.77 28.33 28.43 294,824 -0.10(-0.35%)
Aug 26, 2019 28.72 28.72 28.47 28.53 141,253 +0.13(+0.46%)
Aug 23, 2019 28.92 29.16 28.31 28.40 325,100 -0.78(-2.67%)
Aug 22, 2019 29.40 29.47 29.18 29.18 131,693 -0.16(-0.55%)
Aug 21, 2019 29.38 29.43 29.27 29.34 306,478 +0.31(+1.07%)
Aug 20, 2019 29.16 29.22 28.97 29.03 250,561 -0.25(-0.85%)
Aug 19, 2019 29.15 29.37 29.15 29.28 186,049 +0.47(+1.63%)
Aug 16, 2019 28.55 28.85 28.54 28.81 570,800 +0.32(+1.12%)
Aug 15, 2019 28.55 28.59 28.28 28.49 280,179 -0.17(-0.59%)
Aug 14, 2019 29.17 29.17 28.64 28.66 352,136 -1.04(-3.50%)
Aug 13, 2019 29.37 29.87 29.24 29.70 458,357 +0.24(+0.81%)
Aug 12, 2019 29.58 29.66 29.34 29.46 241,568 -0.20(-0.67%)
Aug 09, 2019 29.99 29.99 29.59 29.66 176,200 -0.27(-0.90%)
Aug 08, 2019 29.48 29.93 29.37 29.93 190,805 +0.62(+2.12%)
Aug 07, 2019 29.11 29.40 28.88 29.31 178,378 -0.16(-0.54%)
Aug 06, 2019 29.57 29.70 29.18 29.47 203,229 +0.03(+0.10%)
Aug 05, 2019 29.76 29.76 29.28 29.44 303,084 -0.87(-2.87%)
Aug 02, 2019 30.71 30.71 30.10 30.31 81,700 -0.32(-1.04%)
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.