Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.99 28.00 27.78 27.94 4,412,287 -0.07(-0.24%)
Aug 29, 2018 27.91 28.10 27.86 28.01 229,491 +0.14(+0.49%)
Aug 28, 2018 28.07 28.14 27.85 27.88 227,733 -0.17(-0.59%)
Aug 27, 2018 27.92 28.07 27.92 28.04 83,155 +0.29(+1.03%)
Aug 24, 2018 27.74 27.90 27.72 27.75 99,283 +0.25(+0.90%)
Aug 23, 2018 27.58 27.60 27.48 27.51 129,069 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.63 263,699 +0.33(+1.22%)
Aug 21, 2018 27.38 27.50 27.27 27.29 1,427,737 +0.11(+0.39%)
Aug 20, 2018 27.05 27.25 27.05 27.19 81,088 +0.21(+0.78%)
Aug 17, 2018 26.89 27.03 26.82 26.98 449,359 +0.12(+0.45%)
Aug 16, 2018 26.89 27.00 26.85 26.86 440,879 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.61 26.67 512,620 -0.89(-3.23%)
Aug 14, 2018 27.66 27.74 27.47 27.56 94,720 +0.02(+0.05%)
Aug 13, 2018 27.79 27.84 27.50 27.54 94,638 -0.24(-0.87%)
Aug 10, 2018 27.74 27.80 27.59 27.78 198,566 -0.17(-0.62%)
Aug 09, 2018 28.18 28.18 27.95 27.96 292,746 -0.26(-0.91%)
Aug 08, 2018 28.28 28.28 28.06 28.21 287,998 -0.17(-0.58%)
Aug 07, 2018 28.43 28.55 28.36 28.38 1,817,332 +0.28(+0.99%)
Aug 06, 2018 28.04 28.22 27.99 28.10 198,152 +0.06(+0.22%)
Aug 03, 2018 28.00 28.08 27.95 28.04 169,802 -0.01(-0.03%)
Aug 02, 2018 28.00 28.12 27.85 28.05 145,539 -0.26(-0.91%)
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.