Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.27 13.43 13.19 13.41 1,068,813 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.76 13.32 1,666,398 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.98 13.00 1,253,260 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,414 -0.24(-1.74%)
Oct 26, 2020 14.04 14.07 13.70 13.83 1,063,325 -0.41(-2.85%)
Oct 23, 2020 14.38 14.43 14.12 14.24 711,420 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 816,075 +0.37(+2.67%)
Oct 21, 2020 14.05 14.08 13.87 13.87 592,036 -0.22(-1.53%)
Oct 20, 2020 14.04 14.19 13.99 14.09 873,499 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.95 13.96 777,460 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.12 14.14 552,218 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,745 -0.02(-0.12%)
Oct 14, 2020 14.39 14.60 14.34 14.36 394,217 -0.01(-0.06%)
Oct 13, 2020 14.55 14.56 14.32 14.37 641,046 -0.21(-1.42%)
Oct 12, 2020 14.59 14.62 14.45 14.57 915,631 -0.01(-0.06%)
Oct 09, 2020 14.81 14.88 14.56 14.58 1,311,213 -0.12(-0.82%)
Oct 08, 2020 14.37 14.70 14.36 14.70 1,210,074 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,463,067 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,506 -0.15(-1.03%)
Oct 05, 2020 14.01 14.25 13.97 14.24 706,002 +0.36(+2.61%)
Oct 02, 2020 13.59 13.94 13.45 13.87 1,307,036 +0.07(+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.