Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.74 27.74 27.74 0 -0.34(-1.21%)
Aug 30, 2018 28.13 28.14 27.92 28.08 4,390,219 -0.07(-0.24%)
Aug 29, 2018 28.05 28.24 28.00 28.15 228,343 +0.14(+0.49%)
Aug 28, 2018 28.21 28.28 27.99 28.02 226,594 -0.17(-0.59%)
Aug 27, 2018 28.06 28.21 28.06 28.18 82,739 +0.29(+1.03%)
Aug 24, 2018 27.88 28.04 27.86 27.89 98,786 +0.25(+0.91%)
Aug 23, 2018 27.72 27.73 27.61 27.64 128,423 -0.12(-0.44%)
Aug 22, 2018 27.62 27.83 27.62 27.77 262,380 +0.33(+1.22%)
Aug 21, 2018 27.52 27.64 27.41 27.43 1,420,597 +0.11(+0.39%)
Aug 20, 2018 27.18 27.38 27.18 27.33 80,683 +0.21(+0.78%)
Aug 17, 2018 27.03 27.17 26.95 27.11 447,111 +0.12(+0.45%)
Aug 16, 2018 27.02 27.14 26.98 26.99 438,674 +0.19(+0.71%)
Aug 15, 2018 27.43 27.43 26.74 26.80 510,057 -0.89(-3.23%)
Aug 14, 2018 27.80 27.88 27.61 27.70 94,246 +0.02(+0.05%)
Aug 13, 2018 27.93 27.98 27.64 27.68 94,165 -0.24(-0.87%)
Aug 10, 2018 27.88 27.94 27.73 27.92 197,573 -0.17(-0.62%)
Aug 09, 2018 28.32 28.32 28.09 28.10 291,282 -0.26(-0.91%)
Aug 08, 2018 28.42 28.42 28.20 28.36 286,557 -0.17(-0.58%)
Aug 07, 2018 28.57 28.69 28.50 28.52 1,808,243 +0.28(+0.99%)
Aug 06, 2018 28.18 28.36 28.13 28.24 197,161 +0.06(+0.22%)
Aug 03, 2018 28.14 28.22 28.09 28.18 168,952 -0.01(-0.03%)
Aug 02, 2018 28.14 28.26 27.99 28.19 144,811 -0.26(-0.91%)
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.