Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.11 33.25 33.05 33.11 223,167 -0.12(-0.36%)
Feb 27, 2017 33.02 33.29 33.02 33.23 328,893 +0.20(+0.61%)
Feb 24, 2017 33.17 33.24 32.93 33.03 89,562 -0.39(-1.17%)
Feb 23, 2017 33.65 33.65 33.30 33.42 149,045 +0.15(+0.45%)
Feb 22, 2017 33.51 33.52 33.25 33.27 119,645 -0.45(-1.33%)
Feb 21, 2017 33.67 33.84 33.65 33.72 372,911 +0.28(+0.84%)
Feb 17, 2017 33.44 33.44 33.44 0 -0.26(-0.77%)
Feb 16, 2017 34.07 34.10 33.66 33.70 151,684 -0.30(-0.88%)
Feb 15, 2017 34.00 34.08 33.89 34.00 269,134 -0.10(-0.29%)
Feb 14, 2017 34.10 34.10 33.76 34.10 168,690 +0.05(+0.15%)
Feb 13, 2017 33.97 34.06 33.89 34.05 192,782 +0.13(+0.38%)
Feb 10, 2017 33.86 34.06 33.86 33.92 111,883 +0.28(+0.83%)
Feb 09, 2017 33.35 33.74 33.52 33.64 450,255 +0.29(+0.87%)
Feb 08, 2017 33.18 33.36 32.83 33.35 243,322 +0.04(+0.12%)
Feb 07, 2017 33.65 33.65 33.20 33.31 113,955 -0.48(-1.42%)
Feb 06, 2017 34.11 34.11 33.74 33.79 1,263,868 -0.35(-1.03%)
Feb 03, 2017 34.00 34.24 33.89 34.14 102,961 +0.27(+0.81%)
Feb 02, 2017 33.79 33.91 33.61 33.87 202,965 +0.15(+0.43%)
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.