Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
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.