Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.25 24.27 24.13 24.18 5,048,403 -0.21(-0.87%)
Nov 27, 2019 24.40 24.45 24.27 24.40 162,765 +0.01(+0.03%)
Nov 26, 2019 24.59 24.59 24.35 24.39 137,564 -0.24(-0.96%)
Nov 25, 2019 24.59 24.65 24.53 24.62 232,284 +0.07(+0.29%)
Nov 22, 2019 24.70 24.77 24.55 24.55 388,963 -0.10(-0.42%)
Nov 21, 2019 24.45 24.67 24.40 24.66 284,023 +0.27(+1.10%)
Nov 20, 2019 24.22 24.51 24.12 24.39 1,047,926 +0.13(+0.52%)
Nov 19, 2019 24.55 24.55 24.26 24.26 267,784 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,573 -0.27(-1.08%)
Nov 15, 2019 24.65 24.85 24.65 24.81 223,406 +0.24(+0.96%)
Nov 14, 2019 24.67 24.74 24.50 24.57 592,302 -0.09(-0.37%)
Nov 13, 2019 24.63 24.74 24.59 24.66 152,990 -0.09(-0.35%)
Nov 12, 2019 24.88 25.00 24.67 24.75 133,758 -0.11(-0.46%)
Nov 11, 2019 24.71 24.90 24.65 24.86 134,728 -0.05(-0.19%)
Nov 08, 2019 24.85 24.93 24.73 24.91 215,921 -0.08(-0.32%)
Nov 07, 2019 24.90 25.00 24.87 24.99 231,892 +0.28(+1.15%)
Nov 06, 2019 24.98 25.08 24.64 24.70 226,120 -0.36(-1.45%)
Nov 05, 2019 25.05 25.15 24.96 25.07 765,649 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.94 181,259 +0.53(+2.16%)
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.