Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.52 37.77 37.40 37.48 1,174,061 -0.20(-0.53%)
May 30, 2018 37.02 37.74 36.94 37.68 305,395 +1.14(+3.12%)
May 29, 2018 36.43 36.76 36.34 36.54 796,726 -0.35(-0.95%)
May 25, 2018 36.89 36.89 36.89 0 -0.98(-2.59%)
May 24, 2018 38.10 38.10 37.68 37.87 143,594 -0.59(-1.53%)
May 23, 2018 38.42 38.53 38.11 38.46 791,946 -0.48(-1.23%)
May 22, 2018 39.29 39.50 38.86 38.94 325,135 -0.45(-1.14%)
May 21, 2018 39.30 39.39 39.14 39.39 171,113 +0.35(+0.90%)
May 18, 2018 39.23 39.27 39.00 39.04 188,684 -0.20(-0.51%)
May 17, 2018 38.96 39.37 38.88 39.24 392,808 +0.41(+1.06%)
May 16, 2018 38.78 38.83 38.58 38.83 102,811 +0.07(+0.18%)
May 15, 2018 38.66 38.81 38.52 38.76 229,589 -0.03(-0.08%)
May 14, 2018 38.65 38.89 38.65 38.79 949,697 +0.33(+0.86%)
May 11, 2018 38.50 38.66 38.40 38.46 1,083,055 +0.07(+0.18%)
May 10, 2018 38.26 38.46 38.08 38.39 6,436,907 +0.37(+0.97%)
May 09, 2018 37.67 38.25 37.67 38.02 1,515,421 +0.81(+2.18%)
May 08, 2018 37.05 37.24 36.56 37.21 377,999 +0.05(+0.13%)
May 07, 2018 37.36 37.75 37.13 37.16 222,125 +0.04(+0.11%)
May 04, 2018 36.76 37.20 36.67 37.12 185,603 +0.24(+0.65%)
May 03, 2018 36.82 36.96 36.51 36.88 78,334 -0.01(-0.03%)
May 02, 2018 36.77 37.18 36.77 36.89 377,157 +0.02(+0.05%)
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.