Global Energy Ishares ETF (NY: IXC )

40.85 +0.55 (+1.38%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,412 -0.95(-5.33%)
Nov 27, 2020 17.94 18.04 17.80 17.88 591,143 -0.14(-0.80%)
Nov 25, 2020 18.20 18.25 17.88 18.02 904,554 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.93 18.30 2,380,033 +0.85(+4.88%)
Nov 23, 2020 16.84 17.45 16.78 17.45 913,666 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,697 -0.03(-0.15%)
Nov 19, 2020 16.30 16.54 16.17 16.52 803,999 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,643 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.20 16.70 802,063 +0.18(+1.07%)
Nov 16, 2020 16.33 16.53 16.12 16.53 1,148,299 +0.87(+5.55%)
Nov 13, 2020 15.34 15.70 15.34 15.66 470,353 +0.41(+2.66%)
Nov 12, 2020 15.55 15.67 15.13 15.25 778,300 -0.50(-3.16%)
Nov 11, 2020 15.98 16.00 15.66 15.75 1,597,130 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.83 1,821,656 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.23 2,563,614 +1.74(+12.88%)
Nov 06, 2020 13.78 13.88 13.49 13.49 524,288 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 615,997 +0.06(+0.43%)
Nov 04, 2020 13.72 13.93 13.36 13.65 1,069,686 +0.03(+0.25%)
Nov 03, 2020 13.77 13.84 13.53 13.62 1,663,116 +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.