Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,701 -0.95(-5.33%)
Nov 27, 2020 17.94 18.03 17.79 17.87 591,297 -0.14(-0.80%)
Nov 25, 2020 18.19 18.24 17.88 18.02 904,790 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.92 18.29 2,380,654 +0.85(+4.88%)
Nov 23, 2020 16.83 17.44 16.78 17.44 913,904 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,911 -0.03(-0.15%)
Nov 19, 2020 16.29 16.54 16.17 16.51 804,209 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,881 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.19 16.70 802,272 +0.18(+1.07%)
Nov 16, 2020 16.33 16.52 16.12 16.52 1,148,598 +0.87(+5.55%)
Nov 13, 2020 15.33 15.70 15.33 15.65 470,476 +0.40(+2.65%)
Nov 12, 2020 15.54 15.67 15.13 15.25 778,503 -0.50(-3.16%)
Nov 11, 2020 15.97 16.00 15.65 15.75 1,597,546 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.82 1,822,131 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.22 2,564,282 +1.74(+12.88%)
Nov 06, 2020 13.77 13.87 13.49 13.49 524,424 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 616,158 +0.06(+0.43%)
Nov 04, 2020 13.71 13.92 13.36 13.65 1,069,965 +0.03(+0.25%)
Nov 03, 2020 13.76 13.84 13.53 13.61 1,663,549 +0.10(+0.75%)
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.