Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.60 30.86 30.60 30.83 256,700 +0.12(+0.39%)
Dec 30, 2019 30.87 30.91 30.67 30.71 210,912 -0.12(-0.39%)
Dec 27, 2019 31.00 31.01 30.80 30.83 250,500 -0.07(-0.23%)
Dec 26, 2019 30.87 31.05 30.86 30.90 371,119 +0.07(+0.23%)
Dec 24, 2019 30.83 30.89 30.76 30.83 213,400 -0.01(-0.03%)
Dec 23, 2019 30.58 30.84 30.51 30.84 405,350 +0.30(+0.98%)
Dec 20, 2019 30.50 30.59 30.45 30.54 284,000 +0.09(+0.30%)
Dec 19, 2019 30.43 30.49 30.39 30.45 231,240 +0.04(+0.13%)
Dec 18, 2019 30.27 30.54 30.27 30.41 399,044 +0.19(+0.63%)
Dec 17, 2019 30.28 30.43 30.17 30.22 447,443 +0.07(+0.23%)
Dec 16, 2019 30.07 30.29 30.00 30.15 463,879 -1.10(-3.52%)
Dec 13, 2019 31.52 31.71 31.25 31.25 401,700 -0.20(-0.64%)
Dec 12, 2019 31.05 31.52 31.00 31.45 201,963 +0.39(+1.26%)
Dec 11, 2019 31.03 31.23 30.98 31.06 1,398,944 +0.05(+0.16%)
Dec 10, 2019 31.02 31.12 30.95 31.01 337,897 +0.05(+0.16%)
Dec 09, 2019 30.97 31.07 30.86 30.96 1,147,409 -0.10(-0.32%)
Dec 06, 2019 30.68 31.13 30.68 31.06 493,700 +0.50(+1.64%)
Dec 05, 2019 30.81 30.81 30.49 30.56 257,285 -0.12(-0.39%)
Dec 04, 2019 30.46 30.74 30.40 30.68 448,023 +0.45(+1.49%)
Dec 03, 2019 30.37 30.39 30.10 30.23 770,076 -0.39(-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.