Global Energy Ishares ETF (NY: IXC )

25.18 USD +0.51 (+2.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.15 19.65 19.00 19.54 276,530 +0.16(+0.83%)
Jun 29, 2020 19.19 19.49 19.10 19.38 274,039 +0.31(+1.63%)
Jun 26, 2020 19.54 19.54 19.01 19.07 766,000 -0.59(-3.00%)
Jun 25, 2020 19.21 19.70 19.14 19.66 1,096,786 +0.32(+1.65%)
Jun 24, 2020 20.06 20.06 19.25 19.34 529,481 -0.98(-4.82%)
Jun 23, 2020 20.52 20.58 20.31 20.32 311,644 +0.12(+0.59%)
Jun 22, 2020 20.04 20.25 19.90 20.20 338,561 +0.14(+0.70%)
Jun 19, 2020 20.80 20.81 20.06 20.06 286,700 -0.29(-1.43%)
Jun 18, 2020 20.05 20.48 19.97 20.35 276,174 +0.12(+0.59%)
Jun 17, 2020 20.77 20.77 20.21 20.23 389,316 -0.52(-2.51%)
Jun 16, 2020 21.04 21.17 20.35 20.75 424,394 +0.43(+2.12%)
Jun 15, 2020 19.58 20.49 19.33 20.32 1,073,079 -0.41(-1.98%)
Jun 12, 2020 21.01 21.14 20.23 20.73 622,200 +0.57(+2.83%)
Jun 11, 2020 20.82 21.20 20.12 20.16 682,418 -1.98(-8.94%)
Jun 10, 2020 22.84 22.87 22.10 22.14 408,415 -0.86(-3.74%)
Jun 09, 2020 23.11 23.31 22.79 23.00 756,675 -0.82(-3.44%)
Jun 08, 2020 23.74 23.84 23.23 23.82 694,779 +0.82(+3.57%)
Jun 05, 2020 22.59 23.18 22.59 23.00 587,400 +1.37(+6.33%)
Jun 04, 2020 21.59 21.72 21.30 21.63 379,300 -0.08(-0.37%)
Jun 03, 2020 21.49 21.78 21.43 21.71 556,708 +0.65(+3.09%)
Jun 02, 2020 20.77 21.11 20.77 21.06 778,108 +0.54(+2.63%)
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.