Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.28 34.37 33.41 33.41 150,634 -0.70(-2.05%)
Feb 27, 2018 34.56 34.72 34.10 34.11 133,368 -0.46(-1.33%)
Feb 26, 2018 34.50 34.62 34.36 34.57 172,321 +0.21(+0.61%)
Feb 23, 2018 33.94 34.37 33.93 34.36 187,244 +0.66(+1.96%)
Feb 22, 2018 33.63 34.11 33.58 33.70 217,517 +0.25(+0.75%)
Feb 21, 2018 33.86 34.07 33.45 33.45 193,204 -0.39(-1.15%)
Feb 20, 2018 34.02 34.17 33.76 33.84 135,943 -0.16(-0.47%)
Feb 16, 2018 34.00 34.00 34.00 0 -0.06(-0.18%)
Feb 15, 2018 34.18 34.18 33.59 34.06 259,361 -0.01(-0.03%)
Feb 14, 2018 33.27 34.10 33.18 34.07 146,646 +0.48(+1.43%)
Feb 13, 2018 33.67 33.59 222,482 -0.07(-0.21%)
Feb 12, 2018 33.50 33.88 33.40 33.66 632,276 +0.53(+1.60%)
Feb 09, 2018 33.32 33.47 32.09 33.13 441,952 -0.04(-0.12%)
Feb 08, 2018 34.26 34.27 33.16 33.17 387,178 -0.94(-2.76%)
Feb 07, 2018 34.68 34.77 34.09 34.11 354,859 -0.66(-1.90%)
Feb 06, 2018 33.79 34.77 33.70 34.77 879,586 +0.37(+1.08%)
Feb 05, 2018 35.33 35.52 33.93 34.40 552,739 -1.37(-3.83%)
Feb 02, 2018 36.56 36.56 35.66 35.77 304,493 -1.34(-3.61%)
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.