Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.42 25.42 25.42 0 +0.49(+1.98%)
Mar 28, 2018 25.25 25.29 24.92 24.92 95,338 -0.34(-1.33%)
Mar 27, 2018 25.57 25.67 25.19 25.26 179,098 -0.23(-0.91%)
Mar 26, 2018 25.39 25.53 25.10 25.49 851,103 +0.50(+2.01%)
Mar 23, 2018 25.25 25.45 24.95 24.99 271,527 -0.15(-0.60%)
Mar 22, 2018 25.39 25.45 25.11 25.14 107,445 -0.50(-1.95%)
Mar 21, 2018 25.12 25.77 25.09 25.64 62,653 +0.66(+2.63%)
Mar 20, 2018 24.93 25.14 24.93 24.98 103,642 +0.15(+0.60%)
Mar 19, 2018 25.11 25.11 24.74 24.83 80,605 -0.37(-1.45%)
Mar 16, 2018 24.99 25.29 24.99 25.20 175,171 +0.22(+0.90%)
Mar 15, 2018 25.16 25.25 24.84 24.98 98,838 -0.17(-0.68%)
Mar 14, 2018 25.37 25.37 25.11 25.15 83,448 -0.07(-0.30%)
Mar 13, 2018 25.50 25.63 25.19 25.22 144,650 -0.21(-0.82%)
Mar 12, 2018 25.42 25.55 25.31 25.43 198,757 +0.05(+0.21%)
Mar 09, 2018 25.19 25.41 25.19 25.38 63,381 +0.35(+1.40%)
Mar 08, 2018 25.11 25.17 24.89 25.03 461,761 -0.06(-0.24%)
Mar 07, 2018 24.86 25.09 168,776 -0.22(-0.86%)
Mar 06, 2018 25.40 25.50 25.19 25.30 464,104 +0.15(+0.59%)
Mar 05, 2018 24.81 25.22 24.81 25.16 479,361 +0.19(+0.75%)
Mar 02, 2018 24.71 25.01 24.58 24.97 668,404 +0.04(+0.18%)
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.