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 (%)
Jan 31, 2019 24.99 25.18 24.92 25.04 333,523 +0.22(+0.87%)
Jan 30, 2019 24.68 24.90 24.54 24.82 413,197 +0.35(+1.45%)
Jan 29, 2019 24.45 24.60 24.43 24.47 338,902 +0.14(+0.57%)
Jan 28, 2019 24.27 24.34 24.11 24.33 830,861 -0.25(-1.04%)
Jan 25, 2019 24.49 24.66 24.49 24.59 2,210,956 +0.27(+1.11%)
Jan 24, 2019 24.15 24.46 24.09 24.32 245,534 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,589 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.35 506,076 -0.54(-2.17%)
Jan 18, 2019 24.78 24.91 24.68 24.89 165,277 +0.39(+1.57%)
Jan 17, 2019 24.20 24.59 24.16 24.51 631,032 +0.16(+0.67%)
Jan 16, 2019 24.37 24.49 24.28 24.35 882,661 -0.06(-0.25%)
Jan 15, 2019 24.36 24.59 24.30 24.41 1,421,758 +0.11(+0.44%)
Jan 14, 2019 24.13 24.39 24.13 24.30 1,616,818 -0.06(-0.25%)
Jan 11, 2019 24.37 24.42 24.22 24.36 107,592 -0.16(-0.66%)
Jan 10, 2019 24.28 24.56 24.21 24.52 823,906 +0.07(+0.28%)
Jan 09, 2019 24.35 24.53 24.21 24.45 335,124 +0.34(+1.41%)
Jan 08, 2019 24.17 24.25 24.01 24.11 189,730 +0.18(+0.74%)
Jan 07, 2019 23.78 24.09 23.61 23.94 214,559 +0.22(+0.94%)
Jan 04, 2019 23.40 23.73 23.40 23.71 991,145 +0.76(+3.33%)
Jan 03, 2019 23.12 23.16 22.76 22.95 190,960 -0.12(-0.50%)
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.