Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.38 28.19 461,694 +0.23(+0.81%)
Jun 28, 2018 27.94 28.00 27.71 27.97 981,440 +0.06(+0.22%)
Jun 27, 2018 27.86 28.21 27.81 27.91 548,077 +0.34(+1.23%)
Jun 26, 2018 27.36 27.63 27.25 27.57 549,858 +0.33(+1.22%)
Jun 25, 2018 27.64 27.68 27.11 27.23 405,069 -0.52(-1.87%)
Jun 22, 2018 27.71 27.95 27.71 27.75 125,171 +0.68(+2.51%)
Jun 21, 2018 27.39 27.40 27.02 27.08 470,631 -0.45(-1.64%)
Jun 20, 2018 27.61 27.64 27.40 27.53 273,027 +0.02(+0.05%)
Jun 19, 2018 27.30 27.57 27.24 27.51 215,126 -0.08(-0.30%)
Jun 18, 2018 27.28 27.72 27.28 27.60 118,057 +0.19(+0.71%)
Jun 15, 2018 27.93 27.37 27.40 183,618 -0.53(-1.89%)
Jun 14, 2018 28.07 28.13 27.93 27.93 113,693 -0.04(-0.16%)
Jun 13, 2018 28.07 28.13 27.89 27.98 138,936 -0.10(-0.37%)
Jun 12, 2018 28.37 28.37 28.04 28.08 127,062 -0.28(-1.00%)
Jun 11, 2018 28.20 28.50 28.20 28.36 98,949 +0.14(+0.50%)
Jun 08, 2018 28.25 28.30 28.05 28.22 174,095 -0.01(-0.03%)
Jun 07, 2018 28.02 28.38 28.02 28.23 3,692,449 +0.35(+1.26%)
Jun 06, 2018 27.71 27.88 143,746 +0.13(+0.48%)
Jun 05, 2018 27.75 27.90 27.65 27.75 354,396 -0.07(-0.24%)
Jun 04, 2018 28.07 28.28 27.78 27.81 147,718 -0.19(-0.69%)
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.