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 (%)
Jul 31, 2017 32.10 32.29 32.00 32.14 319,843 +0.12(+0.37%)
Jul 28, 2017 31.90 32.19 31.88 32.02 197,142 +0.03(+0.09%)
Jul 27, 2017 31.85 31.99 31.72 31.99 90,016 +0.20(+0.63%)
Jul 26, 2017 31.83 31.99 31.68 31.79 198,927 +0.14(+0.44%)
Jul 25, 2017 31.66 31.82 31.65 31.65 205,493 +0.32(+1.02%)
Jul 24, 2017 31.43 31.43 31.27 31.33 109,090 -0.07(-0.22%)
Jul 21, 2017 31.60 31.69 31.35 31.40 129,399 -0.29(-0.92%)
Jul 20, 2017 31.86 31.96 31.64 31.69 124,115 -0.02(-0.06%)
Jul 19, 2017 31.32 31.72 31.32 31.71 93,042 +0.41(+1.31%)
Jul 18, 2017 31.50 31.52 31.20 31.30 86,874 -0.06(-0.19%)
Jul 17, 2017 31.40 31.52 31.33 31.36 297,564 -0.09(-0.29%)
Jul 14, 2017 31.28 31.49 31.26 31.45 128,256 +0.29(+0.93%)
Jul 13, 2017 31.12 31.17 30.97 31.16 376,326 +0.07(+0.23%)
Jul 12, 2017 31.14 31.33 31.01 31.09 81,538 +0.21(+0.68%)
Jul 11, 2017 30.70 30.92 30.53 30.88 203,678 +0.18(+0.59%)
Jul 10, 2017 30.54 30.75 30.54 30.70 91,899 +0.09(+0.28%)
Jul 07, 2017 30.65 30.67 30.34 30.61 243,678 -0.09(-0.31%)
Jul 06, 2017 30.99 31.10 30.67 30.71 173,181 -0.26(-0.84%)
Jul 05, 2017 31.30 31.33 30.87 30.97 456,575 -0.53(-1.68%)
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.