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 25.32 25.54 25.32 25.51 310,214 +0.10(+0.39%)
Dec 30, 2019 25.54 25.58 25.38 25.41 254,880 -0.10(-0.39%)
Dec 27, 2019 25.65 25.66 25.49 25.51 302,721 -0.06(-0.23%)
Dec 26, 2019 25.54 25.69 25.53 25.57 448,486 +0.06(+0.23%)
Dec 24, 2019 25.51 25.56 25.46 25.51 257,887 -0.01(-0.03%)
Dec 23, 2019 25.30 25.52 25.25 25.52 489,853 +0.25(+0.98%)
Dec 20, 2019 25.24 25.31 25.20 25.27 343,205 +0.07(+0.30%)
Dec 19, 2019 25.18 25.23 25.15 25.20 279,446 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.16 482,232 +0.16(+0.63%)
Dec 17, 2019 25.06 25.18 24.97 25.01 540,721 +0.06(+0.23%)
Dec 16, 2019 24.88 25.06 24.82 24.95 560,584 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.63 24.63 509,610 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.79 256,217 +0.31(+1.26%)
Dec 11, 2019 24.46 24.62 24.42 24.48 1,774,748 +0.04(+0.16%)
Dec 10, 2019 24.45 24.53 24.40 24.44 428,667 +0.04(+0.16%)
Dec 09, 2019 24.41 24.49 24.33 24.40 1,455,642 -0.08(-0.32%)
Dec 06, 2019 24.18 24.54 24.18 24.48 626,324 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.03 24.09 326,400 -0.09(-0.39%)
Dec 04, 2019 24.01 24.23 23.96 24.18 568,377 +0.35(+1.49%)
Dec 03, 2019 23.94 23.95 23.73 23.83 976,944 -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.