Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.05 26.11 25.79 25.87 658,964 +0.02(+0.06%)
Mar 28, 2019 25.68 25.86 25.68 25.85 322,768 +0.06(+0.24%)
Mar 27, 2019 25.96 26.00 25.63 25.79 581,058 -0.21(-0.83%)
Mar 26, 2019 25.94 26.14 25.91 26.01 712,387 +0.30(+1.16%)
Mar 25, 2019 25.68 25.76 25.58 25.71 2,202,632 -0.07(-0.27%)
Mar 22, 2019 26.18 26.19 25.72 25.77 126,112 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.28 26.41 133,097 +0.05(+0.20%)
Mar 20, 2019 26.15 26.54 26.09 26.36 268,873 +0.17(+0.64%)
Mar 19, 2019 26.40 26.47 26.13 26.19 192,362 -0.07(-0.26%)
Mar 18, 2019 25.96 26.27 25.96 26.26 201,817 +0.35(+1.36%)
Mar 15, 2019 25.88 25.96 25.85 25.91 136,665 +0.05(+0.18%)
Mar 14, 2019 25.89 25.98 25.83 25.86 95,766 +0.03(+0.12%)
Mar 13, 2019 25.64 25.84 25.64 25.83 98,982 +0.37(+1.45%)
Mar 12, 2019 25.38 25.58 25.38 25.46 89,611 +0.10(+0.39%)
Mar 11, 2019 25.16 25.40 25.11 25.36 331,996 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.06 195,682 -0.33(-1.30%)
Mar 07, 2019 25.54 25.59 25.35 25.39 152,280 -0.16(-0.63%)
Mar 06, 2019 25.66 25.71 25.48 25.55 208,857 -0.21(-0.83%)
Mar 05, 2019 25.79 25.83 25.64 25.77 195,036 +0.00(+0.00%)
Mar 04, 2019 25.89 25.89 25.49 25.77 92,222 -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.