Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.15 16.57 16.02 16.48 327,875 +0.13(+0.83%)
Jun 29, 2020 16.18 16.44 16.11 16.35 324,921 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.03 16.08 908,228 -0.50(-3.00%)
Jun 25, 2020 16.20 16.61 16.14 16.58 1,300,434 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.31 627,793 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,509 +0.10(+0.59%)
Jun 22, 2020 16.90 17.08 16.78 17.04 401,424 +0.12(+0.70%)
Jun 19, 2020 17.54 17.55 16.92 16.92 339,933 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.84 17.16 327,453 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.06 461,603 -0.44(-2.51%)
Jun 16, 2020 17.75 17.85 17.16 17.50 503,194 +0.36(+2.12%)
Jun 15, 2020 16.51 17.28 16.30 17.14 1,272,325 -0.02(-0.09%)
Jun 12, 2020 17.39 17.49 16.74 17.15 751,910 +0.47(+2.83%)
Jun 11, 2020 17.23 17.54 16.65 16.68 824,682 -1.64(-8.94%)
Jun 10, 2020 18.90 18.92 18.29 18.32 493,557 -0.71(-3.74%)
Jun 09, 2020 19.12 19.29 18.86 19.03 914,419 -0.68(-3.44%)
Jun 08, 2020 19.64 19.73 19.22 19.71 839,619 +0.68(+3.57%)
Jun 05, 2020 18.69 19.18 18.69 19.03 709,855 +1.13(+6.33%)
Jun 04, 2020 17.87 17.97 17.63 17.90 458,372 -0.07(-0.37%)
Jun 03, 2020 17.78 18.02 17.74 17.96 672,765 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,320 +0.45(+2.63%)
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.