Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.97 23.07 22.78 22.89 171,875 +0.03(+0.14%)
Aug 29, 2019 22.76 22.93 22.74 22.85 247,688 +0.28(+1.25%)
Aug 28, 2019 22.39 22.66 22.36 22.57 578,645 +0.27(+1.23%)
Aug 27, 2019 22.52 22.56 22.22 22.30 375,911 -0.08(-0.35%)
Aug 26, 2019 22.52 22.52 22.33 22.38 180,102 +0.10(+0.46%)
Aug 23, 2019 22.68 22.87 22.20 22.27 414,514 -0.61(-2.67%)
Aug 22, 2019 23.06 23.11 22.89 22.89 167,913 -0.13(-0.55%)
Aug 21, 2019 23.04 23.08 22.95 23.01 390,770 +0.24(+1.07%)
Aug 20, 2019 22.87 22.92 22.72 22.77 319,474 -0.20(-0.85%)
Aug 19, 2019 22.86 23.03 22.86 22.96 237,219 +0.37(+1.63%)
Aug 16, 2019 22.39 22.63 22.38 22.60 727,791 +0.25(+1.12%)
Aug 15, 2019 22.39 22.42 22.18 22.34 357,238 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,986 -0.82(-3.50%)
Aug 13, 2019 23.03 23.43 22.93 23.29 584,422 +0.19(+0.81%)
Aug 12, 2019 23.20 23.26 23.01 23.11 308,008 -0.16(-0.67%)
Aug 09, 2019 23.52 23.52 23.21 23.26 224,661 -0.21(-0.90%)
Aug 08, 2019 23.12 23.47 23.03 23.47 243,283 +0.49(+2.12%)
Aug 07, 2019 22.83 23.06 22.65 22.99 227,438 -0.13(-0.54%)
Aug 06, 2019 23.19 23.29 22.89 23.11 259,124 +0.02(+0.10%)
Aug 05, 2019 23.34 23.34 22.97 23.09 386,443 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.77 104,170 -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.