Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.06 24.12 23.97 23.97 140,104 -0.16(-0.68%)
Sep 27, 2019 24.00 24.26 23.97 24.14 189,166 +0.08(+0.33%)
Sep 26, 2019 24.18 24.18 23.97 24.06 306,880 -0.14(-0.58%)
Sep 25, 2019 24.06 24.20 24.01 24.20 711,818 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.12 24.21 579,213 -0.35(-1.44%)
Sep 23, 2019 24.48 24.61 24.44 24.56 165,624 +0.01(+0.03%)
Sep 20, 2019 24.58 24.66 24.52 24.55 213,258 +0.04(+0.16%)
Sep 19, 2019 24.70 24.74 24.48 24.52 150,932 -0.02(-0.10%)
Sep 18, 2019 24.52 24.62 24.43 24.54 161,901 -0.09(-0.38%)
Sep 17, 2019 24.90 24.90 24.50 24.63 663,807 -0.24(-0.95%)
Sep 16, 2019 24.94 24.98 24.70 24.87 256,134 +0.78(+3.26%)
Sep 13, 2019 24.04 24.16 24.01 24.08 690,507 +0.12(+0.49%)
Sep 12, 2019 23.82 24.01 23.70 23.97 520,730 -0.09(-0.39%)
Sep 11, 2019 24.21 24.30 23.97 24.06 218,196 -0.05(-0.19%)
Sep 10, 2019 23.93 24.34 23.93 24.11 357,243 +0.33(+1.39%)
Sep 09, 2019 23.57 23.82 23.57 23.78 122,533 +0.37(+1.58%)
Sep 06, 2019 23.32 23.44 23.21 23.41 179,478 +0.05(+0.20%)
Sep 05, 2019 23.33 23.56 23.32 23.36 354,331 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,002 +0.31(+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.