Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.44 14.67 14.06 14.28 1,517,246 +0.39(+2.80%)
Mar 30, 2020 13.55 13.94 13.22 13.89 1,164,133 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.49 13.55 853,075 -0.91(-6.32%)
Mar 26, 2020 14.04 14.74 13.88 14.46 1,145,154 +0.45(+3.20%)
Mar 25, 2020 13.56 14.47 13.11 14.01 1,727,518 +0.78(+5.88%)
Mar 24, 2020 12.34 13.23 12.26 13.23 1,531,613 +1.95(+17.32%)
Mar 23, 2020 11.81 11.82 11.10 11.28 2,255,036 -0.30(-2.63%)
Mar 20, 2020 11.90 12.21 11.34 11.58 2,889,790 +0.19(+1.71%)
Mar 19, 2020 10.91 11.52 10.46 11.39 1,390,630 +0.60(+5.56%)
Mar 18, 2020 11.58 11.70 10.34 10.79 2,249,298 -1.62(-13.08%)
Mar 17, 2020 12.59 12.99 11.84 12.41 4,880,617 -0.03(-0.20%)
Mar 16, 2020 12.62 13.55 12.44 12.44 1,569,665 -2.11(-14.53%)
Mar 13, 2020 14.54 15.64 13.11 14.55 1,458,496 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,921,457 -2.05(-13.32%)
Mar 11, 2020 15.84 16.01 15.24 15.42 2,502,793 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.47 16.41 2,701,554 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.64 15.65 2,047,142 -3.78(-19.45%)
Mar 06, 2020 19.75 19.83 19.18 19.43 1,274,942 -0.93(-4.57%)
Mar 05, 2020 20.56 20.58 20.13 20.36 744,118 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.67 21.00 785,003 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.36 20.57 1,014,990 -0.47(-2.25%)
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.