Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.87 26.09 25.87 26.07 303,597 +0.10(+0.39%)
Dec 30, 2019 26.10 26.14 25.93 25.97 249,443 -0.10(-0.39%)
Dec 27, 2019 26.21 26.22 26.04 26.07 296,264 -0.06(-0.23%)
Dec 26, 2019 26.10 26.25 26.09 26.13 438,919 +0.06(+0.23%)
Dec 24, 2019 26.07 26.12 26.01 26.07 252,386 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,404 +0.25(+0.98%)
Dec 20, 2019 25.79 25.86 25.75 25.82 335,884 +0.08(+0.30%)
Dec 19, 2019 25.73 25.78 25.70 25.75 273,485 +0.03(+0.13%)
Dec 18, 2019 25.59 25.82 25.59 25.71 471,946 +0.16(+0.63%)
Dec 17, 2019 25.60 25.73 25.51 25.55 529,187 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.49 548,626 +0.98(+4.01%)
Dec 13, 2019 24.72 24.87 24.51 24.51 512,182 -0.16(-0.64%)
Dec 12, 2019 24.35 24.72 24.31 24.67 257,510 +0.31(+1.26%)
Dec 11, 2019 24.34 24.49 24.30 24.36 1,783,705 +0.04(+0.16%)
Dec 10, 2019 24.33 24.41 24.27 24.32 430,831 +0.04(+0.16%)
Dec 09, 2019 24.29 24.37 24.20 24.28 1,462,989 -0.08(-0.32%)
Dec 06, 2019 24.06 24.41 24.06 24.36 629,485 +0.39(+1.64%)
Dec 05, 2019 24.16 24.16 23.91 23.97 328,047 -0.09(-0.39%)
Dec 04, 2019 23.89 24.11 23.84 24.06 571,246 +0.35(+1.49%)
Dec 03, 2019 23.82 23.83 23.61 23.71 981,875 -0.31(-1.27%)
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.