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 (%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,083,076 -0.97(-5.33%)
Nov 27, 2020 18.33 18.43 18.18 18.26 578,674 -0.15(-0.80%)
Nov 25, 2020 18.59 18.64 18.27 18.41 885,475 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.31 18.69 2,329,834 +0.87(+4.88%)
Nov 23, 2020 17.20 17.82 17.14 17.82 894,395 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.74 16.85 804,365 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.87 787,041 +0.18(+1.08%)
Nov 18, 2020 17.13 17.24 16.69 16.69 892,415 -0.37(-2.17%)
Nov 17, 2020 16.74 17.07 16.55 17.06 785,146 +0.18(+1.07%)
Nov 16, 2020 16.68 16.88 16.47 16.88 1,124,079 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 15.99 460,433 +0.41(+2.66%)
Nov 12, 2020 15.88 16.01 15.46 15.58 761,884 -0.51(-3.16%)
Nov 11, 2020 16.32 16.34 15.99 16.09 1,563,443 -0.08(-0.48%)
Nov 10, 2020 15.90 16.19 15.76 16.17 1,783,234 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.31 15.56 2,509,542 +1.78(+12.88%)
Nov 06, 2020 14.07 14.18 13.78 13.78 513,229 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.00 603,005 +0.06(+0.43%)
Nov 04, 2020 14.01 14.23 13.65 13.94 1,047,124 +0.03(+0.25%)
Nov 03, 2020 14.06 14.14 13.82 13.91 1,628,037 +0.10(+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.