Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.04 32.10 31.90 32.00 78,924 -0.19(-0.59%)
May 30, 2017 32.36 32.42 32.17 32.19 250,524 -0.25(-0.77%)
May 26, 2017 32.48 32.50 32.36 32.44 45,207 -0.05(-0.15%)
May 25, 2017 32.90 33.09 32.41 32.49 137,914 -0.53(-1.61%)
May 24, 2017 33.07 33.16 32.88 33.02 52,115 -0.06(-0.18%)
May 23, 2017 33.18 33.18 33.01 33.08 41,911 -0.02(-0.06%)
May 22, 2017 33.26 33.26 32.98 33.10 102,379 +0.01(+0.03%)
May 19, 2017 32.85 33.15 32.85 33.09 118,099 +0.45(+1.38%)
May 18, 2017 32.59 32.80 32.45 32.64 69,290 -0.14(-0.43%)
May 17, 2017 33.01 33.13 32.77 32.78 61,211 -0.32(-0.97%)
May 16, 2017 33.32 33.32 33.04 33.10 88,499 -0.01(-0.03%)
May 15, 2017 33.31 33.42 33.04 33.11 159,888 +0.28(+0.85%)
May 12, 2017 32.83 32.92 32.71 32.83 103,361 +0.01(+0.03%)
May 11, 2017 33.00 33.00 32.78 32.82 721,657 -0.08(-0.24%)
May 10, 2017 32.78 33.04 32.72 32.90 298,628 +0.36(+1.11%)
May 09, 2017 32.77 32.77 32.41 32.54 193,159 -0.18(-0.55%)
May 08, 2017 32.55 32.74 32.50 32.72 151,152 +0.13(+0.40%)
May 05, 2017 32.00 32.59 31.99 32.59 191,795 +0.62(+1.94%)
May 04, 2017 32.23 32.26 31.82 31.97 561,448 -0.42(-1.30%)
May 03, 2017 32.29 32.49 32.21 32.39 93,244 +0.03(+0.09%)
May 02, 2017 32.47 32.58 32.25 32.36 119,171 -0.06(-0.19%)
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.