Global Energy Ishares ETF (NY: IXC )

42.77 +0.21 (+0.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.88 20.55 19.64 20.50 1,049,994 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,519 -0.98(-4.58%)
Feb 26, 2020 21.98 22.06 21.41 21.42 757,702 -0.41(-1.86%)
Feb 25, 2020 22.69 22.69 21.75 21.82 635,137 -0.80(-3.55%)
Feb 24, 2020 22.87 22.87 22.58 22.63 509,053 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.52 23.68 273,793 -0.23(-0.95%)
Feb 20, 2020 24.05 24.14 23.88 23.91 275,160 -0.11(-0.46%)
Feb 19, 2020 23.91 24.11 23.82 24.02 169,067 +0.25(+1.07%)
Feb 18, 2020 23.74 23.81 23.61 23.77 217,087 -0.15(-0.64%)
Feb 14, 2020 24.07 24.07 23.82 23.92 211,938 -0.13(-0.53%)
Feb 13, 2020 24.06 24.17 23.96 24.05 196,966 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.07 24.22 539,662 +0.31(+1.31%)
Feb 11, 2020 23.91 23.99 23.84 23.90 239,320 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.51 23.66 642,554 -0.07(-0.28%)
Feb 07, 2020 23.78 23.86 23.69 23.73 277,577 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.94 24.00 334,705 -0.16(-0.66%)
Feb 05, 2020 23.89 24.22 23.89 24.16 378,938 +0.65(+2.77%)
Feb 04, 2020 23.68 23.80 23.47 23.51 1,184,585 +0.19(+0.83%)
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.