Global Energy Ishares ETF (NY: IXC )

28.07 USD +0.52 (+1.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.10 31.28 31.05 31.20 198,934 +0.20(+0.65%)
Aug 30, 2017 30.98 31.10 30.91 31.00 58,266 -0.08(-0.26%)
Aug 29, 2017 30.91 31.09 30.88 31.08 51,849 +0.02(+0.06%)
Aug 28, 2017 31.23 31.28 31.00 31.06 122,732 -0.14(-0.45%)
Aug 25, 2017 31.15 31.30 31.15 31.20 42,562 +0.17(+0.55%)
Aug 24, 2017 31.02 31.14 30.95 31.03 384,876 -0.02(-0.06%)
Aug 23, 2017 30.81 31.12 30.81 31.05 41,582 +0.17(+0.55%)
Aug 22, 2017 30.77 30.91 30.77 30.88 35,674 +0.24(+0.78%)
Aug 21, 2017 30.76 30.76 30.58 30.64 29,877 -0.15(-0.49%)
Aug 18, 2017 30.59 30.91 30.55 30.79 104,058 +0.20(+0.65%)
Aug 17, 2017 30.87 30.92 30.58 30.59 191,547 -0.37(-1.20%)
Aug 16, 2017 31.21 31.24 30.90 30.96 168,779 -0.13(-0.42%)
Aug 15, 2017 31.17 31.17 30.94 31.09 566,658 -0.14(-0.45%)
Aug 14, 2017 31.42 31.51 31.22 31.23 59,145 -0.08(-0.26%)
Aug 11, 2017 31.41 31.50 31.31 31.31 63,371 -0.19(-0.60%)
Aug 10, 2017 31.92 31.93 31.46 31.50 134,221 -0.40(-1.25%)
Aug 09, 2017 31.89 31.98 31.78 31.90 60,527 +0.02(+0.06%)
Aug 08, 2017 31.96 32.10 31.83 31.88 92,075 -0.08(-0.25%)
Aug 07, 2017 32.02 32.05 31.91 31.96 47,034 -0.14(-0.44%)
Aug 04, 2017 32.02 32.13 31.94 32.10 128,647 +0.11(+0.34%)
Aug 03, 2017 32.28 32.28 31.91 31.99 130,366 -0.29(-0.90%)
Aug 02, 2017 32.17 32.39 32.05 32.28 92,051 +0.02(+0.06%)
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.