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 (%)
Feb 28, 2019 25.93 25.93 25.65 25.73 154,187 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.85 25.93 138,448 +0.05(+0.21%)
Feb 26, 2019 25.84 26.02 25.83 25.87 104,744 +0.02(+0.06%)
Feb 25, 2019 25.84 25.99 25.84 25.86 677,823 +0.01(+0.03%)
Feb 22, 2019 25.92 25.95 25.78 25.85 3,045,882 +0.08(+0.33%)
Feb 21, 2019 25.99 26.01 25.71 25.76 99,434 -0.28(-1.07%)
Feb 20, 2019 25.93 26.17 25.93 26.04 214,481 +0.08(+0.30%)
Feb 19, 2019 25.73 26.05 25.73 25.97 1,347,463 +0.15(+0.60%)
Feb 15, 2019 25.64 25.81 25.64 25.81 122,078 +0.38(+1.49%)
Feb 14, 2019 25.27 25.59 25.27 25.43 292,261 +0.09(+0.37%)
Feb 13, 2019 25.22 25.52 25.22 25.34 197,734 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.09 25.17 93,394 +0.29(+1.18%)
Feb 11, 2019 24.73 24.92 24.68 24.88 931,244 +0.03(+0.12%)
Feb 08, 2019 24.88 24.89 24.54 24.85 317,120 -0.11(-0.43%)
Feb 07, 2019 25.29 25.29 24.78 24.95 355,038 -0.46(-1.81%)
Feb 06, 2019 25.46 25.55 25.40 25.41 286,812 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,184,778 +0.14(+0.55%)
Feb 04, 2019 25.22 25.43 25.07 25.43 171,914 +0.12(+0.49%)
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.