Global Energy Ishares ETF (NY: IXC )

42.80 +0.24 (+0.58%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.49 27.52 27.31 27.39 692,640 -0.02(-0.08%)
Jan 30, 2018 27.77 27.77 27.41 27.41 212,372 -0.54(-1.92%)
Jan 29, 2018 28.21 28.24 27.90 27.95 199,888 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.21 28.32 463,299 +0.09(+0.32%)
Jan 25, 2018 28.59 28.59 28.16 28.23 282,046 -0.17(-0.60%)
Jan 24, 2018 28.42 28.56 28.27 28.40 380,518 +0.13(+0.45%)
Jan 23, 2018 28.29 28.33 28.16 28.27 232,397 -0.01(-0.05%)
Jan 22, 2018 27.89 28.29 27.88 28.29 225,505 +0.49(+1.77%)
Jan 19, 2018 27.81 27.84 27.67 27.80 117,966 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.85 27.89 235,112 -0.18(-0.64%)
Jan 17, 2018 27.95 28.17 27.76 28.07 373,358 +0.19(+0.69%)
Jan 16, 2018 28.22 28.22 27.85 27.87 4,091,225 -0.33(-1.16%)
Jan 12, 2018 28.20 28.20 28.20 0 +0.34(+1.23%)
Jan 11, 2018 27.53 27.95 27.48 27.86 294,789 +0.43(+1.57%)
Jan 10, 2018 27.55 27.57 27.42 27.43 405,963 -0.08(-0.30%)
Jan 09, 2018 27.57 27.60 27.45 27.51 329,237 -0.02(-0.08%)
Jan 08, 2018 27.40 27.57 27.38 27.53 342,392 +0.07(+0.24%)
Jan 05, 2018 27.50 27.50 27.30 27.46 319,719 +0.01(+0.05%)
Jan 04, 2018 27.32 27.48 27.26 27.45 365,395 +0.22(+0.82%)
Jan 03, 2018 26.95 27.26 26.93 27.22 701,164 +0.34(+1.25%)
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.