Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.44 25.59 25.44 25.59 109,736 +0.19(+0.74%)
Jun 27, 2019 25.58 25.59 25.39 25.41 210,399 -0.16(-0.62%)
Jun 26, 2019 25.52 25.73 25.49 25.56 331,735 +0.27(+1.06%)
Jun 25, 2019 25.49 25.49 25.29 25.29 78,725 -0.22(-0.86%)
Jun 24, 2019 25.65 25.67 25.47 25.52 143,411 -0.11(-0.43%)
Jun 21, 2019 25.49 25.76 25.49 25.63 3,950,907 +0.17(+0.65%)
Jun 20, 2019 25.32 25.51 25.32 25.46 393,956 +0.52(+2.09%)
Jun 19, 2019 24.92 25.03 24.86 24.94 270,994 +0.04(+0.14%)
Jun 18, 2019 24.74 25.00 24.74 24.90 144,696 +0.33(+1.36%)
Jun 17, 2019 24.42 24.62 24.37 24.57 447,136 +0.09(+0.38%)
Jun 14, 2019 24.61 24.61 24.44 24.48 530,313 -0.12(-0.47%)
Jun 13, 2019 24.63 24.71 24.55 24.59 100,664 +0.18(+0.73%)
Jun 12, 2019 24.62 24.64 24.39 24.42 123,111 -0.44(-1.75%)
Jun 11, 2019 24.96 25.05 24.85 24.85 85,022 +0.10(+0.39%)
Jun 10, 2019 24.79 24.91 24.72 24.76 86,847 +0.02(+0.09%)
Jun 07, 2019 24.64 24.82 24.64 24.73 67,407 +0.22(+0.88%)
Jun 06, 2019 24.22 24.56 24.22 24.52 137,547 +0.35(+1.45%)
Jun 05, 2019 24.44 24.44 24.08 24.17 327,449 -0.27(-1.09%)
Jun 04, 2019 24.25 24.43 24.18 24.43 132,779 +0.34(+1.41%)
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.