Global Energy Ishares ETF (NY: IXC )

42.90 +0.34 (+0.80%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.50 16.93 16.37 16.84 320,876 +0.14(+0.83%)
Jun 29, 2020 16.54 16.80 16.46 16.70 317,985 +0.27(+1.63%)
Jun 26, 2020 16.84 16.84 16.38 16.43 888,840 -0.51(-3.00%)
Jun 25, 2020 16.56 16.98 16.49 16.94 1,272,673 +0.28(+1.65%)
Jun 24, 2020 17.29 17.29 16.59 16.67 614,391 -0.84(-4.82%)
Jun 23, 2020 17.68 17.73 17.50 17.51 361,621 +0.10(+0.59%)
Jun 22, 2020 17.27 17.45 17.15 17.41 392,854 +0.12(+0.70%)
Jun 19, 2020 17.93 17.93 17.29 17.29 332,677 -0.25(-1.43%)
Jun 18, 2020 17.28 17.65 17.21 17.54 320,462 +0.10(+0.59%)
Jun 17, 2020 17.90 17.90 17.42 17.43 451,749 -0.45(-2.51%)
Jun 16, 2020 18.13 18.24 17.54 17.88 492,452 +0.37(+2.12%)
Jun 15, 2020 16.87 17.66 16.66 17.51 1,245,164 -0.02(-0.09%)
Jun 12, 2020 17.76 17.87 17.11 17.53 735,871 +0.48(+2.83%)
Jun 11, 2020 17.60 17.93 17.01 17.05 807,090 -1.67(-8.94%)
Jun 10, 2020 19.31 19.33 18.69 18.72 483,029 -0.73(-3.74%)
Jun 09, 2020 19.54 19.71 19.27 19.45 894,913 -0.69(-3.44%)
Jun 08, 2020 20.07 20.16 19.64 20.14 821,709 +0.69(+3.57%)
Jun 05, 2020 19.10 19.60 19.10 19.45 694,713 +1.16(+6.33%)
Jun 04, 2020 18.25 18.36 18.01 18.29 448,595 -0.07(-0.37%)
Jun 03, 2020 18.17 18.42 18.12 18.36 658,414 +0.55(+3.09%)
Jun 02, 2020 17.56 17.85 17.56 17.81 920,262 +0.46(+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.