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 (%)
Dec 31, 2019 25.88 26.10 25.88 26.07 303,517 +0.10(+0.39%)
Dec 30, 2019 26.11 26.14 25.94 25.97 249,378 -0.10(-0.39%)
Dec 27, 2019 26.22 26.23 26.05 26.07 296,187 -0.06(-0.23%)
Dec 26, 2019 26.11 26.26 26.10 26.13 438,805 +0.06(+0.23%)
Dec 24, 2019 26.07 26.13 26.02 26.07 252,320 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,279 +0.25(+0.98%)
Dec 20, 2019 25.80 25.87 25.75 25.83 335,797 +0.08(+0.30%)
Dec 19, 2019 25.74 25.79 25.70 25.75 273,414 +0.03(+0.13%)
Dec 18, 2019 25.60 25.83 25.60 25.72 471,823 +0.16(+0.63%)
Dec 17, 2019 25.61 25.74 25.52 25.56 529,049 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.50 548,483 +0.98(+4.01%)
Dec 13, 2019 24.73 24.88 24.52 24.52 512,048 -0.16(-0.64%)
Dec 12, 2019 24.36 24.73 24.32 24.67 257,443 +0.31(+1.26%)
Dec 11, 2019 24.34 24.50 24.30 24.37 1,783,240 +0.04(+0.16%)
Dec 10, 2019 24.34 24.41 24.28 24.33 430,718 +0.04(+0.16%)
Dec 09, 2019 24.30 24.37 24.21 24.29 1,462,607 -0.08(-0.32%)
Dec 06, 2019 24.07 24.42 24.07 24.37 629,321 +0.39(+1.64%)
Dec 05, 2019 24.17 24.17 23.92 23.97 327,962 -0.09(-0.39%)
Dec 04, 2019 23.90 24.12 23.85 24.07 571,097 +0.35(+1.49%)
Dec 03, 2019 23.83 23.84 23.61 23.72 981,619 -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.