Global Energy Ishares ETF (NY: IXC )

27.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.39 32.64 32.31 32.46 257,290 +0.28(+0.87%)
Jan 30, 2019 31.99 32.28 31.81 32.18 318,753 +0.46(+1.45%)
Jan 29, 2019 31.69 31.89 31.67 31.72 261,440 +0.18(+0.57%)
Jan 28, 2019 31.46 31.55 31.26 31.54 640,952 -0.33(-1.04%)
Jan 25, 2019 31.75 31.97 31.75 31.87 1,705,600 +0.35(+1.11%)
Jan 24, 2019 31.31 31.71 31.23 31.52 189,413 +0.18(+0.57%)
Jan 23, 2019 31.65 31.69 31.12 31.34 551,256 -0.23(-0.73%)
Jan 22, 2019 31.86 31.91 31.52 31.57 390,403 -0.70(-2.17%)
Jan 18, 2019 32.12 32.29 32.00 32.27 127,500 +0.50(+1.57%)
Jan 17, 2019 31.37 31.88 31.32 31.77 486,798 +0.21(+0.67%)
Jan 16, 2019 31.59 31.75 31.48 31.56 680,912 -0.08(-0.25%)
Jan 15, 2019 31.58 31.87 31.50 31.64 1,096,788 +0.14(+0.44%)
Jan 14, 2019 31.28 31.62 31.28 31.50 1,247,264 -0.08(-0.25%)
Jan 11, 2019 31.59 31.65 31.40 31.58 83,000 -0.21(-0.66%)
Jan 10, 2019 31.48 31.84 31.38 31.79 635,587 +0.09(+0.28%)
Jan 09, 2019 31.56 31.80 31.38 31.70 258,525 +0.44(+1.41%)
Jan 08, 2019 31.33 31.43 31.12 31.26 146,364 +0.23(+0.74%)
Jan 07, 2019 30.82 31.23 30.61 31.03 165,518 +0.29(+0.94%)
Jan 04, 2019 30.33 30.76 30.33 30.74 764,600 +0.99(+3.33%)
Jan 03, 2019 29.97 30.02 29.50 29.75 147,313 -0.15(-0.50%)
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.