Global Energy Ishares ETF (NY: IXC )

26.88 USD -0.32 (-1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.09 33.28 32.89 33.21 254,900 -0.04(-0.12%)
Nov 29, 2018 33.07 33.46 33.07 33.25 292,529 +0.13(+0.39%)
Nov 28, 2018 32.71 33.12 32.42 33.12 443,158 +0.50(+1.53%)
Nov 27, 2018 32.53 32.75 32.45 32.62 308,522 -0.18(-0.55%)
Nov 26, 2018 32.60 32.94 32.60 32.80 5,541,954 +0.57(+1.77%)
Nov 23, 2018 32.52 32.58 32.18 32.23 382,900 -1.23(-3.68%)
Nov 21, 2018 33.46 33.46 33.46 0 +0.62(+1.89%)
Nov 20, 2018 33.39 33.39 32.63 32.84 218,378 -1.01(-2.98%)
Nov 19, 2018 33.75 33.92 33.58 33.85 140,829 -0.10(-0.29%)
Nov 16, 2018 33.72 34.00 33.64 33.95 257,200 +0.25(+0.74%)
Nov 15, 2018 33.05 33.70 32.94 33.70 276,754 +0.56(+1.69%)
Nov 14, 2018 33.46 33.58 32.84 33.14 282,030 +0.10(+0.30%)
Nov 13, 2018 33.63 33.74 32.95 33.04 410,644 -0.77(-2.28%)
Nov 12, 2018 34.56 34.60 33.80 33.81 145,793 -0.61(-1.77%)
Nov 09, 2018 34.19 34.53 33.93 34.42 175,800 -0.14(-0.41%)
Nov 08, 2018 35.18 35.27 34.47 34.56 188,394 -0.66(-1.87%)
Nov 07, 2018 35.28 35.42 34.90 35.22 169,593 +0.37(+1.06%)
Nov 06, 2018 34.76 34.86 34.52 34.85 209,955 +0.18(+0.52%)
Nov 05, 2018 34.53 34.79 34.47 34.67 282,537 +0.55(+1.61%)
Nov 02, 2018 34.57 34.68 33.82 34.12 260,900 -0.17(-0.50%)
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.