Global Energy Ishares ETF (NY: IXC )

30.87 USD -0.55 (-1.75%)
Streaming Delayed Price Updated: 2:42 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.94 34.01 33.60 33.70 505,800 +0.02(+0.06%)
Mar 28, 2019 33.46 33.69 33.46 33.68 247,747 +0.08(+0.24%)
Mar 27, 2019 33.82 33.87 33.39 33.60 446,002 -0.28(-0.83%)
Mar 26, 2019 33.79 34.06 33.75 33.88 546,806 +0.39(+1.16%)
Mar 25, 2019 33.45 33.56 33.32 33.49 1,690,670 -0.09(-0.27%)
Mar 22, 2019 34.11 34.12 33.51 33.58 96,800 -0.83(-2.41%)
Mar 21, 2019 34.26 34.47 34.24 34.41 102,161 +0.07(+0.20%)
Mar 20, 2019 34.07 34.58 33.99 34.34 206,379 +0.22(+0.64%)
Mar 19, 2019 34.40 34.48 34.04 34.12 147,651 -0.09(-0.26%)
Mar 18, 2019 33.82 34.22 33.82 34.21 154,909 +0.46(+1.36%)
Mar 15, 2019 33.72 33.82 33.68 33.75 104,900 +0.06(+0.18%)
Mar 14, 2019 33.73 33.85 33.65 33.69 73,507 +0.04(+0.12%)
Mar 13, 2019 33.40 33.67 33.40 33.65 75,976 +0.48(+1.45%)
Mar 12, 2019 33.07 33.33 33.07 33.17 68,783 +0.13(+0.39%)
Mar 11, 2019 32.78 33.10 32.72 33.04 254,830 +0.39(+1.19%)
Mar 08, 2019 32.63 32.67 32.36 32.65 150,200 -0.43(-1.30%)
Mar 07, 2019 33.28 33.34 33.02 33.08 116,886 -0.21(-0.63%)
Mar 06, 2019 33.43 33.49 33.19 33.29 160,312 -0.28(-0.83%)
Mar 05, 2019 33.60 33.65 33.40 33.57 149,704 +0.00(+0.00%)
Mar 04, 2019 33.73 33.73 33.22 33.57 70,787 -0.07(-0.21%)
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.