Global Energy Ishares ETF (NY: IXC )

41.12 +0.82 (+2.02%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.08 25.23 24.93 25.17 336,278 -0.03(-0.12%)
Nov 29, 2018 25.07 25.36 25.07 25.20 385,921 +0.10(+0.39%)
Nov 28, 2018 24.79 25.11 24.57 25.11 584,639 +0.38(+1.53%)
Nov 27, 2018 24.66 24.82 24.60 24.73 407,020 -0.14(-0.55%)
Nov 26, 2018 24.71 24.97 24.71 24.86 7,311,267 +0.43(+1.77%)
Nov 23, 2018 24.65 24.70 24.39 24.43 505,143 -0.93(-3.68%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.47(+1.89%)
Nov 20, 2018 25.31 25.31 24.73 24.89 288,096 -0.77(-2.98%)
Nov 19, 2018 25.58 25.71 25.45 25.66 185,789 -0.08(-0.29%)
Nov 16, 2018 25.56 25.77 25.50 25.73 339,313 +0.19(+0.74%)
Nov 15, 2018 25.05 25.54 24.96 25.54 365,109 +0.42(+1.69%)
Nov 14, 2018 25.36 25.45 24.89 25.12 372,070 +0.08(+0.30%)
Nov 13, 2018 25.49 25.57 24.98 25.04 541,745 -0.58(-2.28%)
Nov 12, 2018 26.20 26.23 25.62 25.63 192,338 -0.46(-1.77%)
Nov 09, 2018 25.92 26.17 25.72 26.09 231,925 -0.11(-0.41%)
Nov 08, 2018 26.67 26.73 26.13 26.20 248,540 -0.50(-1.87%)
Nov 07, 2018 26.74 26.85 26.45 26.70 223,736 +0.28(+1.06%)
Nov 06, 2018 26.35 26.42 26.17 26.42 276,984 +0.14(+0.52%)
Nov 05, 2018 26.17 26.37 26.13 26.28 372,739 +0.42(+1.61%)
Nov 02, 2018 26.20 26.29 25.64 25.86 344,194 -0.13(-0.50%)
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.