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 (%)
Apr 30, 2019 26.06 26.11 25.84 25.90 2,572,173 -0.01(-0.03%)
Apr 29, 2019 25.87 25.97 25.79 25.91 186,864 -0.02(-0.09%)
Apr 26, 2019 26.09 26.09 25.76 25.93 191,513 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.16 26.23 63,800 -0.06(-0.23%)
Apr 24, 2019 26.69 26.69 26.27 26.29 153,271 -0.54(-2.00%)
Apr 23, 2019 26.81 26.88 26.68 26.83 94,557 +0.08(+0.32%)
Apr 22, 2019 26.46 26.79 26.46 26.74 231,920 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.28 26.32 121,031 -0.11(-0.41%)
Apr 17, 2019 26.54 26.54 26.40 26.43 156,809 +0.08(+0.29%)
Apr 16, 2019 26.31 26.40 26.27 26.35 71,589 +0.06(+0.23%)
Apr 15, 2019 26.41 26.47 26.29 26.29 69,807 -0.12(-0.46%)
Apr 12, 2019 26.65 26.65 26.37 26.41 82,077 +0.00(+0.00%)
Apr 11, 2019 26.41 26.56 26.30 26.41 114,137 -0.04(-0.15%)
Apr 10, 2019 26.39 26.57 26.39 26.45 336,295 +0.09(+0.35%)
Apr 09, 2019 26.57 26.57 26.32 26.36 911,286 -0.25(-0.95%)
Apr 08, 2019 26.49 26.67 26.49 26.61 184,533 +0.19(+0.73%)
Apr 05, 2019 26.11 26.42 26.11 26.42 413,253 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.82 26.06 68,808 +0.09(+0.35%)
Apr 03, 2019 26.20 26.21 25.90 25.97 201,896 -0.11(-0.41%)
Apr 02, 2019 26.18 26.26 26.02 26.07 397,805 -0.09(-0.35%)
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.