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 (%)
Jul 31, 2019 25.00 25.05 24.66 24.79 361,835 -0.15(-0.60%)
Jul 30, 2019 24.72 24.98 24.63 24.94 70,261 +0.16(+0.64%)
Jul 29, 2019 24.88 24.88 24.68 24.78 89,696 -0.06(-0.22%)
Jul 26, 2019 24.93 24.98 24.78 24.84 83,708 -0.07(-0.29%)
Jul 25, 2019 25.26 25.26 24.87 24.91 86,385 -0.32(-1.28%)
Jul 24, 2019 25.21 25.38 25.18 25.23 423,509 -0.03(-0.12%)
Jul 23, 2019 25.25 25.31 25.19 25.26 93,991 +0.08(+0.31%)
Jul 22, 2019 25.17 25.25 25.07 25.18 123,672 +0.10(+0.41%)
Jul 19, 2019 24.99 25.15 24.93 25.08 1,256,508 +0.09(+0.38%)
Jul 18, 2019 24.95 25.00 24.79 24.99 152,571 -0.09(-0.35%)
Jul 17, 2019 25.28 25.32 25.06 25.07 121,153 -0.28(-1.09%)
Jul 16, 2019 25.58 25.59 25.28 25.35 109,781 -0.30(-1.17%)
Jul 15, 2019 25.88 25.88 25.62 25.65 78,298 -0.18(-0.70%)
Jul 12, 2019 25.80 25.89 25.80 25.83 104,381 +0.03(+0.12%)
Jul 11, 2019 25.81 25.92 25.70 25.80 113,352 +0.08(+0.31%)
Jul 10, 2019 25.61 25.77 25.61 25.72 755,969 +0.30(+1.18%)
Jul 09, 2019 25.31 25.44 25.19 25.42 1,122,458 +0.06(+0.22%)
Jul 08, 2019 25.32 25.47 25.29 25.36 185,990 +0.00(+0.00%)
Jul 05, 2019 25.28 25.39 25.19 25.36 401,418 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.25 25.41 110,976 +0.07(+0.28%)
Jul 02, 2019 25.66 25.66 25.32 25.34 207,413 -0.30(-1.17%)
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.