Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.61 17.61 17.61 594,021 -0.17(-0.98%)
Dec 30, 2020 17.69 17.95 17.64 17.78 594,021 +0.17(+0.98%)
Dec 29, 2020 17.81 17.84 17.56 17.61 730,972 -0.05(-0.29%)
Dec 28, 2020 17.81 17.99 17.62 17.66 795,753 -0.04(-0.24%)
Dec 24, 2020 17.81 17.81 17.59 17.70 573,593 -0.05(-0.29%)
Dec 23, 2020 17.61 17.96 17.61 17.76 1,454,193 +0.37(+2.14%)
Dec 22, 2020 17.59 17.61 17.35 17.38 534,684 -0.23(-1.28%)
Dec 21, 2020 17.35 17.74 17.23 17.61 829,764 -0.49(-2.73%)
Dec 18, 2020 18.38 18.38 18.01 18.10 887,437 -0.25(-1.37%)
Dec 17, 2020 18.54 18.62 18.26 18.35 1,098,867 -0.02(-0.09%)
Dec 16, 2020 18.46 18.51 18.25 18.37 4,176,568 -0.07(-0.38%)
Dec 15, 2020 18.26 18.50 18.10 18.44 995,046 +0.33(+1.82%)
Dec 14, 2020 18.90 18.90 18.06 18.11 2,073,435 -0.54(-2.90%)
Dec 11, 2020 18.77 18.77 18.43 18.65 998,079 -0.22(-1.16%)
Dec 10, 2020 18.31 19.03 18.27 18.87 1,888,714 +0.52(+2.85%)
Dec 09, 2020 18.56 18.73 18.18 18.35 5,383,427 -0.02(-0.09%)
Dec 08, 2020 18.08 18.49 18.06 18.37 854,802 +0.14(+0.79%)
Dec 07, 2020 18.38 18.40 18.09 18.22 1,190,782 -0.32(-1.73%)
Dec 04, 2020 18.11 18.56 18.11 18.54 1,218,676 +0.77(+4.32%)
Dec 03, 2020 17.68 17.95 17.56 17.78 1,517,065 +0.16(+0.91%)
Dec 02, 2020 17.17 17.80 17.16 17.61 1,385,382 +0.45(+2.60%)
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.