Global Energy Ishares ETF (NY: IXC )

29.28 USD -0.58 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.94 31.22 30.91 31.01 149,300 -0.33(-1.05%)
May 30, 2019 31.63 31.65 31.29 31.34 126,677 -0.27(-0.85%)
May 29, 2019 31.44 31.61 31.28 31.61 695,679 -0.16(-0.50%)
May 28, 2019 32.10 32.15 31.76 31.77 56,194 -0.26(-0.81%)
May 24, 2019 32.10 32.14 31.83 32.03 66,200 +0.14(+0.44%)
May 23, 2019 32.26 32.26 31.73 31.89 101,419 -0.91(-2.77%)
May 22, 2019 33.06 33.13 32.75 32.80 97,635 -0.44(-1.32%)
May 21, 2019 33.03 33.29 33.02 33.24 106,501 +0.32(+0.97%)
May 20, 2019 32.91 33.03 32.84 32.92 102,719 +0.04(+0.12%)
May 17, 2019 32.91 33.11 32.84 32.88 58,800 -0.18(-0.54%)
May 16, 2019 32.93 33.20 32.93 33.06 69,609 +0.22(+0.67%)
May 15, 2019 32.53 32.89 32.46 32.84 60,243 +0.16(+0.49%)
May 14, 2019 32.52 32.84 32.52 32.68 73,467 +0.35(+1.08%)
May 13, 2019 32.55 32.66 32.20 32.33 137,922 -0.43(-1.31%)
May 10, 2019 32.60 32.84 32.31 32.76 41,200 +0.09(+0.28%)
May 09, 2019 32.49 32.72 32.30 32.67 82,352 -0.01(-0.03%)
May 08, 2019 32.56 32.84 32.50 32.68 308,368 +0.17(+0.52%)
May 07, 2019 32.55 32.58 32.23 32.51 139,393 -0.46(-1.40%)
May 06, 2019 32.65 33.06 32.65 32.97 178,665 -0.14(-0.42%)
May 03, 2019 33.12 33.26 33.06 33.11 47,700 +0.28(+0.85%)
May 02, 2019 33.17 33.23 32.83 32.83 119,458 -0.36(-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.