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, 2018 38.05 38.15 37.88 37.91 62,415 +0.07(+0.18%)
Jul 30, 2018 37.89 37.99 37.80 37.84 134,366 +0.23(+0.61%)
Jul 27, 2018 37.43 37.79 37.43 37.61 376,900 -0.02(-0.05%)
Jul 26, 2018 37.38 37.66 37.35 37.63 73,860 -0.01(-0.03%)
Jul 25, 2018 37.29 37.67 37.21 37.64 69,434 +0.36(+0.97%)
Jul 24, 2018 37.04 37.50 37.04 37.28 189,543 +0.42(+1.14%)
Jul 23, 2018 37.07 37.11 36.84 36.86 130,864 -0.16(-0.43%)
Jul 20, 2018 37.08 37.10 36.93 37.02 64,354 +0.06(+0.16%)
Jul 19, 2018 36.85 37.09 36.85 36.96 108,988 +0.00(+0.00%)
Jul 18, 2018 36.79 36.99 36.49 36.96 124,618 +0.03(+0.08%)
Jul 17, 2018 36.90 37.13 36.79 36.93 874,978 -0.23(-0.62%)
Jul 16, 2018 37.25 37.27 36.89 37.16 386,846 -0.45(-1.20%)
Jul 13, 2018 37.43 37.72 37.37 37.61 183,349 +0.11(+0.29%)
Jul 12, 2018 37.48 37.55 37.26 37.50 136,685 +0.18(+0.48%)
Jul 11, 2018 37.77 37.92 37.17 37.32 124,671 -0.93(-2.43%)
Jul 10, 2018 38.15 38.47 38.15 38.25 262,713 +0.25(+0.66%)
Jul 09, 2018 37.72 38.00 37.68 38.00 137,419 +0.53(+1.41%)
Jul 06, 2018 37.09 37.53 36.99 37.47 97,467 +0.30(+0.81%)
Jul 05, 2018 37.43 37.54 37.08 37.17 72,098 -0.02(-0.05%)
Jul 03, 2018 37.19 37.19 37.19 0 +0.32(+0.87%)
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.