Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.09 23.19 22.90 23.01 170,967 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.87 22.98 246,380 +0.28(+1.25%)
Aug 28, 2019 22.51 22.78 22.47 22.69 575,589 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.34 22.42 373,926 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.45 22.49 179,151 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,325 -0.62(-2.67%)
Aug 22, 2019 23.18 23.23 23.01 23.01 167,026 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,707 +0.24(+1.07%)
Aug 20, 2019 22.99 23.04 22.84 22.89 317,787 -0.20(-0.85%)
Aug 19, 2019 22.98 23.16 22.98 23.09 235,966 +0.37(+1.63%)
Aug 16, 2019 22.51 22.75 22.50 22.72 723,947 +0.25(+1.12%)
Aug 15, 2019 22.51 22.54 22.30 22.46 355,352 -0.13(-0.59%)
Aug 14, 2019 23.00 23.00 22.59 22.60 446,615 -0.82(-3.50%)
Aug 13, 2019 23.16 23.55 23.05 23.42 581,335 +0.19(+0.81%)
Aug 12, 2019 23.32 23.39 23.13 23.23 306,381 -0.16(-0.67%)
Aug 09, 2019 23.65 23.65 23.33 23.39 223,475 -0.21(-0.90%)
Aug 08, 2019 23.24 23.60 23.16 23.60 241,998 +0.49(+2.12%)
Aug 07, 2019 22.95 23.18 22.77 23.11 226,237 -0.13(-0.54%)
Aug 06, 2019 23.31 23.42 23.01 23.24 257,756 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.09 23.21 384,402 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.90 103,620 -0.25(-1.04%)
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.