Global Energy Ishares ETF (NY: IXC )

40.85 +0.55 (+1.36%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.78 22.87 22.50 22.65 1,878,875 +0.07(+0.31%)
Dec 28, 2018 22.78 22.87 22.48 22.58 830,836 -0.03(-0.14%)
Dec 27, 2018 22.13 22.61 21.91 22.61 1,146,176 +0.08(+0.34%)
Dec 26, 2018 21.61 22.54 21.37 22.53 1,581,571 +0.95(+4.40%)
Dec 24, 2018 22.10 22.20 21.53 21.58 635,147 -0.56(-2.51%)
Dec 21, 2018 22.32 22.64 22.03 22.14 2,231,115 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.28 22.37 784,931 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,180,676 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.99 23.07 704,723 -0.45(-1.90%)
Dec 17, 2018 23.92 24.00 23.41 23.52 361,093 -0.41(-1.71%)
Dec 14, 2018 24.22 24.34 23.86 23.93 677,394 -0.45(-1.87%)
Dec 13, 2018 24.28 24.50 24.22 24.38 376,039 +0.11(+0.44%)
Dec 12, 2018 24.50 24.69 24.27 24.28 611,711 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,363 -0.06(-0.25%)
Dec 10, 2018 24.36 24.41 23.78 24.19 731,245 -0.33(-1.33%)
Dec 07, 2018 24.98 25.30 24.46 24.52 496,043 -0.04(-0.15%)
Dec 06, 2018 24.53 24.61 24.11 24.56 1,296,029 -0.55(-2.20%)
Dec 04, 2018 25.75 25.82 25.08 25.11 680,955 -0.69(-2.67%)
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.