Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.95 26.25 25.89 25.91 163,905 +0.17(+0.68%)
Oct 30, 2018 25.24 25.73 25.23 25.73 219,217 +0.52(+2.07%)
Oct 29, 2018 25.83 25.88 24.95 25.21 1,269,655 -0.41(-1.60%)
Oct 26, 2018 25.42 25.81 25.18 25.62 337,070 -0.05(-0.18%)
Oct 25, 2018 25.64 25.87 25.53 25.67 264,578 +0.30(+1.17%)
Oct 24, 2018 26.33 26.36 25.36 25.37 238,364 -0.96(-3.63%)
Oct 23, 2018 26.49 26.50 26.02 26.33 471,097 -0.64(-2.36%)
Oct 22, 2018 27.19 27.22 26.84 26.96 193,376 -0.25(-0.92%)
Oct 19, 2018 27.32 27.51 27.20 27.21 174,537 -0.04(-0.14%)
Oct 18, 2018 27.24 27.53 27.15 27.25 286,648 -0.27(-0.99%)
Oct 17, 2018 27.65 27.69 27.33 27.52 120,449 -0.22(-0.79%)
Oct 16, 2018 27.57 27.78 27.52 27.74 293,296 +0.25(+0.91%)
Oct 15, 2018 27.58 27.68 27.48 27.49 531,696 -0.03(-0.11%)
Oct 12, 2018 27.79 27.79 27.17 27.52 550,790 +0.14(+0.50%)
Oct 11, 2018 28.02 28.04 27.27 27.39 522,616 -0.83(-2.93%)
Oct 10, 2018 29.07 29.20 28.20 28.21 222,907 -0.84(-2.90%)
Oct 09, 2018 28.87 29.22 28.83 29.05 6,576,326 +0.22(+0.76%)
Oct 08, 2018 28.62 28.87 28.61 28.83 450,272 -0.06(-0.21%)
Oct 05, 2018 28.96 29.02 28.77 28.89 177,176 -0.14(-0.50%)
Oct 04, 2018 29.11 29.14 28.85 29.04 168,270 -0.16(-0.54%)
Oct 03, 2018 29.16 29.26 29.07 29.20 341,711 +0.20(+0.68%)
Oct 02, 2018 29.05 29.10 28.81 29.00 240,002 +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.