Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.77 22.87 22.49 22.64 1,879,364 +0.07(+0.31%)
Dec 28, 2018 22.77 22.87 22.47 22.57 831,053 -0.03(-0.14%)
Dec 27, 2018 22.12 22.60 21.91 22.60 1,146,474 +0.08(+0.34%)
Dec 26, 2018 21.61 22.53 21.36 22.53 1,581,983 +0.95(+4.40%)
Dec 24, 2018 22.09 22.19 21.52 21.58 635,312 -0.56(-2.51%)
Dec 21, 2018 22.32 22.63 22.02 22.13 2,231,697 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.27 22.36 785,135 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,182,287 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.98 23.07 704,907 -0.45(-1.90%)
Dec 17, 2018 23.91 24.00 23.40 23.51 361,187 -0.41(-1.71%)
Dec 14, 2018 24.22 24.33 23.86 23.92 677,570 -0.45(-1.87%)
Dec 13, 2018 24.27 24.49 24.21 24.38 376,137 +0.11(+0.44%)
Dec 12, 2018 24.49 24.69 24.26 24.27 611,870 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,483 -0.06(-0.25%)
Dec 10, 2018 24.35 24.40 23.77 24.19 731,436 -0.33(-1.33%)
Dec 07, 2018 24.98 25.29 24.45 24.51 496,172 -0.04(-0.15%)
Dec 06, 2018 24.52 24.60 24.10 24.55 1,296,367 -0.55(-2.20%)
Dec 04, 2018 25.74 25.82 25.07 25.11 681,132 -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.