Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.67 30.75 30.56 30.56 109,911 -0.21(-0.68%)
Sep 27, 2019 30.59 30.93 30.55 30.77 148,400 +0.10(+0.33%)
Sep 26, 2019 30.82 30.82 30.56 30.67 240,746 -0.18(-0.58%)
Sep 25, 2019 30.67 30.85 30.60 30.85 558,418 -0.01(-0.03%)
Sep 24, 2019 31.22 31.22 30.74 30.86 454,390 -0.45(-1.44%)
Sep 23, 2019 31.20 31.37 31.15 31.31 129,932 +0.01(+0.03%)
Sep 20, 2019 31.33 31.43 31.25 31.30 167,300 +0.05(+0.16%)
Sep 19, 2019 31.48 31.54 31.21 31.25 118,406 -0.03(-0.10%)
Sep 18, 2019 31.26 31.38 31.14 31.28 127,011 -0.12(-0.38%)
Sep 17, 2019 31.74 31.74 31.23 31.40 520,754 -0.30(-0.95%)
Sep 16, 2019 31.79 31.84 31.48 31.70 200,936 +1.00(+3.26%)
Sep 13, 2019 30.65 30.80 30.60 30.70 541,700 +0.15(+0.49%)
Sep 12, 2019 30.36 30.61 30.21 30.55 408,511 -0.12(-0.39%)
Sep 11, 2019 30.86 30.98 30.55 30.67 171,174 -0.06(-0.20%)
Sep 10, 2019 30.50 31.03 30.50 30.73 280,256 +0.42(+1.39%)
Sep 09, 2019 30.05 30.36 30.05 30.31 96,127 +0.47(+1.58%)
Sep 06, 2019 29.72 29.88 29.58 29.84 140,800 +0.06(+0.20%)
Sep 05, 2019 29.74 30.03 29.73 29.78 277,971 +0.33(+1.12%)
Sep 04, 2019 29.36 29.55 29.36 29.45 207,893 +0.40(+1.38%)
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.