Global Energy Ishares ETF (NY: IXC )

24.28 USD +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.26 28.26 27.82 27.92 394,400 -0.84(-2.92%)
Jan 30, 2020 28.43 28.76 28.28 28.76 607,505 +0.00(+0.00%)
Jan 29, 2020 29.02 29.04 28.73 28.76 340,024 -0.23(-0.79%)
Jan 28, 2020 28.94 29.07 28.84 28.99 354,508 +0.13(+0.45%)
Jan 27, 2020 29.04 29.11 28.83 28.86 328,237 -0.74(-2.50%)
Jan 24, 2020 29.82 29.83 29.42 29.60 864,900 -0.26(-0.87%)
Jan 23, 2020 29.67 29.90 29.46 29.86 429,887 -0.09(-0.30%)
Jan 22, 2020 30.09 30.20 29.89 29.95 346,171 -0.19(-0.63%)
Jan 21, 2020 30.44 30.44 30.10 30.14 192,416 -0.44(-1.44%)
Jan 17, 2020 30.78 30.84 30.55 30.58 442,400 -0.16(-0.52%)
Jan 16, 2020 30.87 30.95 30.72 30.74 476,173 +0.02(+0.07%)
Jan 15, 2020 30.79 30.83 30.65 30.72 254,830 -0.19(-0.61%)
Jan 14, 2020 30.83 30.93 30.68 30.91 193,618 -0.03(-0.10%)
Jan 13, 2020 30.90 30.97 30.72 30.94 246,600 +0.03(+0.10%)
Jan 10, 2020 31.06 31.06 30.87 30.91 205,500 -0.13(-0.42%)
Jan 09, 2020 30.90 31.05 30.59 31.04 1,371,006 +0.04(+0.13%)
Jan 08, 2020 31.33 31.40 30.94 31.00 687,922 -0.38(-1.21%)
Jan 07, 2020 31.41 31.41 31.07 31.38 267,643 -0.16(-0.51%)
Jan 06, 2020 31.37 31.62 31.35 31.54 424,099 +0.42(+1.35%)
Jan 03, 2020 31.29 31.38 31.05 31.12 231,100 +0.04(+0.13%)
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.