Global Energy Ishares ETF (NY: IXC )

42.83 +0.27 (+0.63%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.98 23.07 22.78 22.89 171,830 +0.03(+0.14%)
Aug 29, 2019 22.77 22.94 22.75 22.86 247,624 +0.28(+1.25%)
Aug 28, 2019 22.40 22.66 22.36 22.58 578,494 +0.27(+1.23%)
Aug 27, 2019 22.53 22.57 22.22 22.30 375,813 -0.08(-0.35%)
Aug 26, 2019 22.53 22.53 22.33 22.38 180,055 +0.10(+0.46%)
Aug 23, 2019 22.69 22.88 22.21 22.28 414,406 -0.61(-2.67%)
Aug 22, 2019 23.06 23.12 22.89 22.89 167,869 -0.13(-0.55%)
Aug 21, 2019 23.05 23.09 22.96 23.02 390,669 +0.24(+1.07%)
Aug 20, 2019 22.88 22.92 22.73 22.77 319,391 -0.20(-0.85%)
Aug 19, 2019 22.87 23.04 22.87 22.97 237,157 +0.37(+1.63%)
Aug 16, 2019 22.40 22.63 22.39 22.60 727,601 +0.25(+1.12%)
Aug 15, 2019 22.40 22.43 22.19 22.35 357,145 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,869 -0.82(-3.50%)
Aug 13, 2019 23.04 23.43 22.94 23.30 584,269 +0.19(+0.81%)
Aug 12, 2019 23.21 23.27 23.02 23.11 307,927 -0.16(-0.67%)
Aug 09, 2019 23.53 23.53 23.21 23.27 224,603 -0.21(-0.90%)
Aug 08, 2019 23.13 23.48 23.04 23.48 243,220 +0.49(+2.11%)
Aug 07, 2019 22.84 23.06 22.66 22.99 227,379 -0.13(-0.54%)
Aug 06, 2019 23.20 23.30 22.89 23.12 259,057 +0.02(+0.10%)
Aug 05, 2019 23.35 23.35 22.97 23.10 386,342 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.78 104,143 -0.25(-1.04%)
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.