Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 28, 2017 35.52 35.57 35.45 35.55 134,857 +0.08(+0.23%)
Dec 27, 2017 35.52 35.57 35.41 35.47 119,243 -0.01(-0.03%)
Dec 26, 2017 35.30 35.51 35.22 35.48 82,338 +0.28(+0.80%)
Dec 22, 2017 35.16 35.28 35.08 35.20 124,801 +0.06(+0.17%)
Dec 21, 2017 34.64 35.25 34.60 35.14 401,269 -0.01(-0.03%)
Dec 20, 2017 34.96 35.17 34.84 35.15 141,172 +0.31(+0.89%)
Dec 19, 2017 34.85 34.96 34.80 34.84 803,901 -0.02(-0.06%)
Dec 18, 2017 34.68 34.98 34.68 34.86 830,184 +0.32(+0.93%)
Dec 15, 2017 34.78 34.78 34.53 34.54 53,492 -0.16(-0.46%)
Dec 14, 2017 34.74 34.88 34.67 34.70 204,451 -0.10(-0.29%)
Dec 13, 2017 34.91 34.91 34.74 34.80 68,675 -0.05(-0.14%)
Dec 12, 2017 34.98 34.99 34.79 34.85 67,266 +0.06(+0.17%)
Dec 11, 2017 34.65 34.89 34.62 34.79 202,893 +0.22(+0.64%)
Dec 08, 2017 34.51 34.57 34.34 34.57 90,327 +0.19(+0.55%)
Dec 07, 2017 34.27 34.42 34.19 34.38 342,673 +0.06(+0.17%)
Dec 06, 2017 34.61 34.61 34.28 34.32 268,224 -0.37(-1.07%)
Dec 05, 2017 34.85 34.88 34.66 34.69 196,394 -0.10(-0.29%)
Dec 04, 2017 34.91 35.15 34.77 34.79 238,461 -0.07(-0.20%)
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.