Global Energy Ishares ETF (NY: IXC )

35.34 +0.87 (+2.52%)
Official Closing Price Updated: 6:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.60 33.60 33.24 33.35 118,976 -0.25(-0.74%)
Feb 27, 2019 33.62 33.84 33.50 33.60 106,831 +0.07(+0.21%)
Feb 26, 2019 33.49 33.72 33.47 33.53 80,824 +0.02(+0.06%)
Feb 25, 2019 33.49 33.68 33.49 33.51 523,030 +0.01(+0.03%)
Feb 22, 2019 33.59 33.63 33.41 33.50 2,350,300 +0.11(+0.33%)
Feb 21, 2019 33.68 33.71 33.32 33.39 76,727 -0.36(-1.07%)
Feb 20, 2019 33.60 33.91 33.60 33.75 165,501 +0.10(+0.30%)
Feb 19, 2019 33.35 33.75 33.35 33.65 1,039,746 +0.20(+0.60%)
Feb 15, 2019 33.23 33.45 33.23 33.45 94,200 +0.49(+1.49%)
Feb 14, 2019 32.75 33.17 32.75 32.96 225,518 +0.12(+0.37%)
Feb 13, 2019 32.69 33.07 32.69 32.84 152,578 +0.22(+0.67%)
Feb 12, 2019 32.65 32.72 32.51 32.62 72,066 +0.38(+1.18%)
Feb 11, 2019 32.05 32.30 31.99 32.24 718,578 +0.04(+0.12%)
Feb 08, 2019 32.24 32.26 31.80 32.20 244,700 -0.14(-0.43%)
Feb 07, 2019 32.77 32.77 32.12 32.34 273,959 -0.59(-1.81%)
Feb 06, 2019 32.99 33.11 32.92 32.94 221,314 -0.20(-0.62%)
Feb 05, 2019 33.00 33.17 33.00 33.14 1,685,845 +0.18(+0.55%)
Feb 04, 2019 32.68 32.96 32.49 32.96 132,655 +0.16(+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.