Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.87 24.08 23.84 23.92 193,536 -0.25(-1.05%)
May 30, 2019 24.40 24.42 24.14 24.18 164,210 -0.21(-0.85%)
May 29, 2019 24.25 24.38 24.13 24.38 901,803 -0.12(-0.50%)
May 28, 2019 24.76 24.80 24.50 24.51 72,843 -0.20(-0.81%)
May 24, 2019 24.76 24.79 24.55 24.71 85,814 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.60 131,468 -0.70(-2.77%)
May 22, 2019 25.50 25.56 25.26 25.30 126,563 -0.34(-1.32%)
May 21, 2019 25.48 25.68 25.47 25.64 138,056 +0.25(+0.97%)
May 20, 2019 25.39 25.48 25.33 25.40 133,153 +0.03(+0.12%)
May 17, 2019 25.39 25.54 25.33 25.36 76,222 -0.14(-0.54%)
May 16, 2019 25.40 25.61 25.40 25.50 90,233 +0.17(+0.67%)
May 15, 2019 25.09 25.37 25.04 25.33 78,092 +0.12(+0.49%)
May 14, 2019 25.09 25.33 25.09 25.21 95,234 +0.27(+1.08%)
May 13, 2019 25.11 25.20 24.84 24.94 178,787 -0.33(-1.31%)
May 10, 2019 25.15 25.34 24.92 25.27 53,407 +0.07(+0.28%)
May 09, 2019 25.06 25.24 24.92 25.20 106,752 -0.01(-0.03%)
May 08, 2019 25.12 25.33 25.07 25.21 399,735 +0.13(+0.52%)
May 07, 2019 25.11 25.13 24.86 25.08 180,694 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.43 231,602 -0.11(-0.42%)
May 03, 2019 25.55 25.66 25.50 25.54 61,833 +0.22(+0.85%)
May 02, 2019 25.59 25.63 25.33 25.33 154,852 -0.28(-1.08%)
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.