Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.81 31.60 411,964 +0.25(+0.81%)
Jun 28, 2018 31.31 31.38 31.05 31.34 875,727 +0.07(+0.22%)
Jun 27, 2018 31.22 31.62 31.16 31.27 489,043 +0.38(+1.23%)
Jun 26, 2018 30.66 30.96 30.54 30.89 490,631 +0.37(+1.22%)
Jun 25, 2018 30.98 31.02 30.38 30.52 361,438 -0.58(-1.87%)
Jun 22, 2018 31.05 31.33 31.05 31.11 111,689 +0.76(+2.51%)
Jun 21, 2018 30.70 30.71 30.29 30.34 419,938 -0.51(-1.64%)
Jun 20, 2018 30.94 30.98 30.71 30.85 243,618 +0.02(+0.05%)
Jun 19, 2018 30.60 30.90 30.53 30.83 191,955 -0.09(-0.30%)
Jun 18, 2018 30.57 31.07 30.57 30.93 105,341 +0.22(+0.71%)
Jun 15, 2018 31.30 30.67 30.71 163,840 -0.59(-1.89%)
Jun 14, 2018 31.46 31.52 31.30 31.30 101,447 -0.05(-0.16%)
Jun 13, 2018 31.46 31.53 31.26 31.35 123,971 -0.12(-0.37%)
Jun 12, 2018 31.80 31.80 31.42 31.47 113,376 -0.32(-1.00%)
Jun 11, 2018 31.60 31.95 31.60 31.79 88,291 +0.16(+0.50%)
Jun 08, 2018 31.66 31.71 31.44 31.63 155,343 -0.01(-0.03%)
Jun 07, 2018 31.40 31.80 31.40 31.64 3,294,727 +0.39(+1.25%)
Jun 06, 2018 31.05 31.25 128,263 +0.15(+0.48%)
Jun 05, 2018 31.10 31.26 30.99 31.10 316,223 -0.08(-0.24%)
Jun 04, 2018 31.45 31.70 31.13 31.17 131,807 -0.22(-0.69%)
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.