Global Energy Ishares ETF (NY: IXC )

40.89 +0.59 (+1.46%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.19 26.24 25.93 26.00 655,493 +0.02(+0.06%)
Mar 28, 2019 25.82 26.00 25.82 25.99 321,068 +0.06(+0.24%)
Mar 27, 2019 26.10 26.14 25.76 25.93 577,998 -0.22(-0.83%)
Mar 26, 2019 26.07 26.28 26.04 26.14 708,635 +0.30(+1.16%)
Mar 25, 2019 25.81 25.90 25.71 25.84 2,191,031 -0.07(-0.27%)
Mar 22, 2019 26.32 26.33 25.85 25.91 125,448 -0.64(-2.41%)
Mar 21, 2019 26.44 26.60 26.42 26.55 132,396 +0.05(+0.20%)
Mar 20, 2019 26.29 26.68 26.23 26.50 267,457 +0.17(+0.64%)
Mar 19, 2019 26.54 26.61 26.27 26.33 191,349 -0.07(-0.26%)
Mar 18, 2019 26.10 26.41 26.10 26.40 200,755 +0.35(+1.36%)
Mar 15, 2019 26.02 26.10 25.99 26.04 135,945 +0.05(+0.18%)
Mar 14, 2019 26.03 26.12 25.97 26.00 95,261 +0.03(+0.12%)
Mar 13, 2019 25.77 25.98 25.77 25.97 98,461 +0.37(+1.45%)
Mar 12, 2019 25.52 25.71 25.52 25.59 89,139 +0.10(+0.39%)
Mar 11, 2019 25.29 25.54 25.25 25.49 330,248 +0.30(+1.19%)
Mar 08, 2019 25.18 25.21 24.97 25.19 194,652 -0.33(-1.30%)
Mar 07, 2019 25.68 25.73 25.48 25.53 151,478 -0.16(-0.63%)
Mar 06, 2019 25.80 25.84 25.61 25.69 207,757 -0.22(-0.83%)
Mar 05, 2019 25.93 25.97 25.77 25.90 194,009 +0.00(+0.00%)
Mar 04, 2019 26.03 26.03 25.63 25.90 91,736 -0.05(-0.21%)
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.