Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.91 33.99 33.82 33.99 263,940 +0.02(+0.06%)
Sep 28, 2017 33.97 34.11 33.89 33.97 556,669 +0.10(+0.30%)
Sep 27, 2017 33.81 33.90 33.68 33.87 939,167 +0.03(+0.09%)
Sep 26, 2017 33.83 33.89 33.73 33.84 294,624 -0.05(-0.15%)
Sep 25, 2017 33.60 33.95 33.60 33.89 168,981 +0.35(+1.04%)
Sep 22, 2017 33.35 33.62 33.35 33.54 283,986 +0.15(+0.45%)
Sep 21, 2017 33.35 33.42 33.25 33.39 145,817 +0.06(+0.18%)
Sep 20, 2017 33.19 33.41 33.19 33.33 184,001 +0.26(+0.79%)
Sep 19, 2017 33.00 33.13 32.96 33.07 130,477 +0.13(+0.39%)
Sep 18, 2017 32.82 32.96 32.80 32.94 230,382 +0.13(+0.40%)
Sep 15, 2017 32.85 32.85 32.67 32.81 44,246 +0.00(+0.00%)
Sep 14, 2017 32.65 32.92 32.65 32.81 313,549 +0.22(+0.68%)
Sep 13, 2017 32.38 32.62 32.38 32.59 130,243 +0.25(+0.77%)
Sep 12, 2017 32.22 32.41 32.22 32.34 83,406 +0.10(+0.31%)
Sep 11, 2017 32.05 32.25 32.00 32.24 71,536 +0.27(+0.84%)
Sep 08, 2017 32.21 32.21 31.89 31.97 67,708 -0.29(-0.90%)
Sep 07, 2017 32.18 32.26 32.10 32.26 75,593 +0.19(+0.59%)
Sep 06, 2017 31.71 32.14 31.70 32.07 173,759 +0.46(+1.45%)
Sep 05, 2017 31.57 31.72 31.40 31.61 116,737 +0.19(+0.61%)
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.