Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.71 31.77 31.28 31.44 285,291 -0.19(-0.60%)
Jul 30, 2019 31.35 31.68 31.24 31.63 55,398 +0.20(+0.64%)
Jul 29, 2019 31.55 31.55 31.30 31.43 70,722 -0.07(-0.22%)
Jul 26, 2019 31.62 31.68 31.43 31.50 66,000 -0.09(-0.28%)
Jul 25, 2019 32.04 32.04 31.54 31.59 68,111 -0.41(-1.28%)
Jul 24, 2019 31.98 32.19 31.94 32.00 333,918 -0.04(-0.12%)
Jul 23, 2019 32.02 32.10 31.95 32.04 74,108 +0.10(+0.31%)
Jul 22, 2019 31.92 32.03 31.79 31.94 97,510 +0.13(+0.41%)
Jul 19, 2019 31.69 31.90 31.62 31.81 990,700 +0.12(+0.38%)
Jul 18, 2019 31.64 31.71 31.45 31.69 120,296 -0.11(-0.35%)
Jul 17, 2019 32.06 32.11 31.78 31.80 95,524 -0.35(-1.09%)
Jul 16, 2019 32.44 32.45 32.06 32.15 86,558 -0.38(-1.17%)
Jul 15, 2019 32.82 32.82 32.50 32.53 61,735 -0.23(-0.70%)
Jul 12, 2019 32.72 32.84 32.72 32.76 82,300 +0.04(+0.12%)
Jul 11, 2019 32.74 32.87 32.59 32.72 89,373 +0.10(+0.31%)
Jul 10, 2019 32.48 32.69 32.48 32.62 596,048 +0.38(+1.18%)
Jul 09, 2019 32.10 32.26 31.95 32.24 885,008 +0.07(+0.22%)
Jul 08, 2019 32.11 32.31 32.07 32.17 146,645 +0.00(+0.00%)
Jul 05, 2019 32.06 32.20 31.95 32.17 316,500 -0.06(-0.19%)
Jul 03, 2019 32.17 32.23 32.03 32.23 87,500 +0.09(+0.28%)
Jul 02, 2019 32.54 32.54 32.11 32.14 163,536 -0.38(-1.17%)
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.