Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.33 25.54 25.33 25.52 310,133 +0.10(+0.39%)
Dec 30, 2019 25.55 25.58 25.39 25.42 254,814 -0.10(-0.39%)
Dec 27, 2019 25.66 25.67 25.49 25.52 302,642 -0.06(-0.23%)
Dec 26, 2019 25.55 25.70 25.54 25.58 448,369 +0.06(+0.23%)
Dec 24, 2019 25.52 25.57 25.46 25.52 257,820 -0.01(-0.03%)
Dec 23, 2019 25.31 25.53 25.25 25.53 489,725 +0.25(+0.98%)
Dec 20, 2019 25.25 25.32 25.20 25.28 343,116 +0.07(+0.30%)
Dec 19, 2019 25.19 25.24 25.15 25.20 279,373 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.17 482,107 +0.16(+0.63%)
Dec 17, 2019 25.06 25.19 24.97 25.01 540,580 +0.06(+0.23%)
Dec 16, 2019 24.89 25.07 24.83 24.96 560,438 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.64 24.64 509,477 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.80 256,150 +0.31(+1.26%)
Dec 11, 2019 24.47 24.62 24.43 24.49 1,774,285 +0.04(+0.16%)
Dec 10, 2019 24.46 24.54 24.40 24.45 428,556 +0.04(+0.16%)
Dec 09, 2019 24.42 24.50 24.33 24.41 1,455,263 -0.08(-0.32%)
Dec 06, 2019 24.19 24.54 24.19 24.49 626,161 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.04 24.10 326,315 -0.09(-0.39%)
Dec 04, 2019 24.02 24.24 23.97 24.19 568,229 +0.35(+1.49%)
Dec 03, 2019 23.95 23.96 23.73 23.84 976,690 -0.31(-1.27%)
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.