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 (%)
Sep 28, 2018 28.63 28.87 28.58 28.59 317,677 -0.15(-0.53%)
Sep 27, 2018 28.80 28.86 28.72 28.74 62,049 +0.04(+0.13%)
Sep 26, 2018 28.83 28.94 28.68 28.71 412,972 -0.15(-0.53%)
Sep 25, 2018 28.87 28.99 28.86 28.86 299,333 +0.24(+0.85%)
Sep 24, 2018 28.58 28.79 28.54 28.61 410,247 +0.36(+1.26%)
Sep 21, 2018 28.21 28.38 28.15 28.26 195,909 +0.14(+0.51%)
Sep 20, 2018 28.22 28.33 28.07 28.11 109,768 +0.04(+0.13%)
Sep 19, 2018 28.02 28.12 28.00 28.08 219,764 +0.11(+0.41%)
Sep 18, 2018 27.89 28.05 27.88 27.96 330,315 +0.25(+0.90%)
Sep 17, 2018 27.76 27.89 27.66 27.71 81,188 +0.05(+0.19%)
Sep 14, 2018 27.58 27.76 27.58 27.66 235,223 +0.08(+0.27%)
Sep 13, 2018 27.62 27.68 27.45 27.58 187,238 +0.02(+0.08%)
Sep 12, 2018 27.58 27.75 27.52 27.56 203,601 +0.22(+0.80%)
Sep 11, 2018 27.01 27.43 26.96 27.34 1,742,032 +0.33(+1.23%)
Sep 10, 2018 27.12 27.25 27.01 27.01 135,376 -0.02(-0.08%)
Sep 07, 2018 26.91 27.04 26.75 27.03 130,210 -0.05(-0.20%)
Sep 06, 2018 27.47 27.49 27.02 27.08 247,393 -0.42(-1.54%)
Sep 05, 2018 27.48 27.52 27.19 27.51 2,346,673 -0.08(-0.27%)
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.