Global Energy Ishares ETF (NY: IXC )

28.66 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.31 20.31 20.31 515,011 -0.20(-0.98%)
Dec 30, 2020 20.40 20.70 20.35 20.51 515,011 +0.20(+0.98%)
Dec 29, 2020 20.54 20.58 20.25 20.31 633,746 -0.06(-0.29%)
Dec 28, 2020 20.54 20.75 20.32 20.37 689,911 -0.05(-0.24%)
Dec 24, 2020 20.54 20.54 20.29 20.42 497,300 -0.06(-0.29%)
Dec 23, 2020 20.31 20.72 20.31 20.48 1,260,772 +0.43(+2.14%)
Dec 22, 2020 20.29 20.31 20.01 20.05 463,566 -0.26(-1.28%)
Dec 21, 2020 20.01 20.46 19.87 20.31 719,398 -0.57(-2.73%)
Dec 18, 2020 21.20 21.20 20.77 20.88 769,400 -0.29(-1.37%)
Dec 17, 2020 21.38 21.48 21.06 21.17 952,708 -0.02(-0.09%)
Dec 16, 2020 21.29 21.36 21.05 21.19 3,621,046 -0.08(-0.38%)
Dec 15, 2020 21.06 21.34 20.88 21.27 862,696 +0.38(+1.82%)
Dec 14, 2020 21.80 21.80 20.83 20.89 1,797,649 -1.22(-5.52%)
Dec 11, 2020 22.25 22.25 21.85 22.11 842,000 -0.26(-1.16%)
Dec 10, 2020 21.70 22.56 21.66 22.37 1,593,357 +0.62(+2.85%)
Dec 09, 2020 22.00 22.20 21.55 21.75 4,541,567 -0.02(-0.09%)
Dec 08, 2020 21.43 21.92 21.41 21.77 721,128 +0.17(+0.79%)
Dec 07, 2020 21.79 21.82 21.44 21.60 1,004,568 -0.38(-1.73%)
Dec 04, 2020 21.47 22.00 21.47 21.98 1,028,100 +0.91(+4.32%)
Dec 03, 2020 20.96 21.28 20.81 21.07 1,279,827 +0.19(+0.91%)
Dec 02, 2020 20.35 21.09 20.34 20.88 1,168,736 +0.53(+2.60%)
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.