Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.92 28.11 27.84 27.89 1,577,483 -0.15(-0.53%)
May 30, 2018 27.55 28.09 27.49 28.04 410,332 +0.85(+3.12%)
May 29, 2018 27.11 27.36 27.05 27.20 1,070,491 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.04 28.19 192,934 -0.44(-1.53%)
May 23, 2018 28.59 28.68 28.36 28.62 1,064,069 -0.36(-1.23%)
May 22, 2018 29.24 29.40 28.92 28.98 436,855 -0.33(-1.14%)
May 21, 2018 29.25 29.32 29.13 29.32 229,909 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,518 -0.15(-0.51%)
May 17, 2018 29.00 29.30 28.94 29.20 527,782 +0.31(+1.06%)
May 16, 2018 28.86 28.90 28.71 28.90 138,138 +0.05(+0.18%)
May 15, 2018 28.77 28.88 28.67 28.85 308,478 -0.02(-0.08%)
May 14, 2018 28.77 28.94 28.77 28.87 1,276,025 +0.25(+0.86%)
May 11, 2018 28.65 28.77 28.58 28.62 1,455,206 +0.05(+0.18%)
May 10, 2018 28.48 28.62 28.34 28.57 8,648,713 +0.28(+0.97%)
May 09, 2018 28.04 28.47 28.04 28.30 2,036,139 +0.60(+2.18%)
May 08, 2018 27.57 27.72 27.21 27.69 507,884 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.63 27.66 298,450 +0.03(+0.11%)
May 04, 2018 27.36 27.69 27.29 27.63 249,378 +0.18(+0.65%)
May 03, 2018 27.40 27.51 27.17 27.45 105,250 -0.01(-0.03%)
May 02, 2018 27.37 27.67 27.37 27.46 506,753 +0.01(+0.05%)
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.