Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.13 24.15 24.01 24.06 5,073,883 -0.21(-0.87%)
Nov 27, 2019 24.28 24.33 24.15 24.27 163,587 +0.01(+0.03%)
Nov 26, 2019 24.47 24.47 24.23 24.27 138,258 -0.24(-0.96%)
Nov 25, 2019 24.46 24.53 24.41 24.50 233,456 +0.07(+0.29%)
Nov 22, 2019 24.58 24.64 24.42 24.43 390,926 -0.10(-0.42%)
Nov 21, 2019 24.33 24.55 24.28 24.53 285,456 +0.27(+1.10%)
Nov 20, 2019 24.10 24.39 24.00 24.27 1,053,215 +0.13(+0.52%)
Nov 19, 2019 24.43 24.43 24.14 24.14 269,136 -0.27(-1.12%)
Nov 18, 2019 24.57 24.57 24.39 24.41 438,777 -0.27(-1.08%)
Nov 15, 2019 24.52 24.72 24.52 24.68 224,534 +0.24(+0.96%)
Nov 14, 2019 24.55 24.61 24.38 24.45 595,291 -0.09(-0.37%)
Nov 13, 2019 24.51 24.61 24.46 24.54 153,763 -0.09(-0.35%)
Nov 12, 2019 24.75 24.88 24.55 24.62 134,433 -0.11(-0.46%)
Nov 11, 2019 24.59 24.78 24.52 24.74 135,408 -0.05(-0.19%)
Nov 08, 2019 24.73 24.81 24.60 24.78 217,011 -0.08(-0.32%)
Nov 07, 2019 24.78 24.88 24.74 24.86 233,062 +0.28(+1.15%)
Nov 06, 2019 24.85 24.96 24.52 24.58 227,261 -0.36(-1.45%)
Nov 05, 2019 24.92 25.03 24.83 24.94 769,514 +0.13(+0.51%)
Nov 04, 2019 24.53 24.87 24.53 24.82 182,174 +0.53(+2.16%)
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.