Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.77 38.09 37.71 37.72 240,800 -0.20(-0.53%)
Sep 27, 2018 38.00 38.08 37.89 37.92 47,034 +0.05(+0.13%)
Sep 26, 2018 38.04 38.17 37.83 37.87 313,034 -0.20(-0.53%)
Sep 25, 2018 38.09 38.25 38.07 38.07 226,895 +0.32(+0.85%)
Sep 24, 2018 37.71 37.98 37.65 37.75 310,968 +0.47(+1.26%)
Sep 21, 2018 37.22 37.44 37.14 37.28 148,500 +0.19(+0.51%)
Sep 20, 2018 37.23 37.37 37.03 37.09 83,205 +0.05(+0.13%)
Sep 19, 2018 36.97 37.10 36.94 37.04 166,582 +0.15(+0.41%)
Sep 18, 2018 36.79 37.01 36.78 36.89 250,380 +0.33(+0.90%)
Sep 17, 2018 36.62 36.80 36.49 36.56 61,541 +0.07(+0.19%)
Sep 14, 2018 36.39 36.62 36.39 36.49 178,300 +0.10(+0.27%)
Sep 13, 2018 36.44 36.52 36.21 36.39 141,927 +0.03(+0.08%)
Sep 12, 2018 36.38 36.61 36.31 36.36 154,330 +0.29(+0.80%)
Sep 11, 2018 35.63 36.19 35.57 36.07 1,320,464 +0.44(+1.23%)
Sep 10, 2018 35.78 35.95 35.63 35.63 102,616 -0.03(-0.08%)
Sep 07, 2018 35.50 35.67 35.29 35.66 98,700 -0.07(-0.20%)
Sep 06, 2018 36.24 36.27 35.64 35.73 187,525 -0.56(-1.54%)
Sep 05, 2018 36.25 36.30 35.87 36.29 1,778,783 -0.10(-0.27%)
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.