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 (%)
Sep 30, 2019 24.18 24.24 24.09 24.09 139,436 -0.17(-0.68%)
Sep 27, 2019 24.11 24.38 24.08 24.25 188,265 +0.08(+0.33%)
Sep 26, 2019 24.29 24.29 24.09 24.18 305,418 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.12 24.32 708,428 -0.01(-0.03%)
Sep 24, 2019 24.61 24.61 24.23 24.33 576,454 -0.35(-1.44%)
Sep 23, 2019 24.59 24.73 24.55 24.68 164,836 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.63 24.67 212,242 +0.04(+0.16%)
Sep 19, 2019 24.81 24.86 24.60 24.63 150,213 -0.02(-0.10%)
Sep 18, 2019 24.64 24.74 24.55 24.66 161,130 -0.09(-0.38%)
Sep 17, 2019 25.02 25.02 24.62 24.75 660,646 -0.24(-0.95%)
Sep 16, 2019 25.06 25.10 24.81 24.99 254,914 +0.79(+3.26%)
Sep 13, 2019 24.16 24.28 24.12 24.20 687,219 +0.12(+0.49%)
Sep 12, 2019 23.93 24.13 23.81 24.08 518,251 -0.09(-0.39%)
Sep 11, 2019 24.33 24.42 24.08 24.18 217,157 -0.05(-0.20%)
Sep 10, 2019 24.04 24.46 24.04 24.22 355,542 +0.33(+1.39%)
Sep 09, 2019 23.69 23.93 23.69 23.89 121,950 +0.37(+1.57%)
Sep 06, 2019 23.43 23.55 23.32 23.52 178,623 +0.05(+0.20%)
Sep 05, 2019 23.44 23.67 23.43 23.47 352,643 +0.26(+1.12%)
Sep 04, 2019 23.14 23.29 23.14 23.21 263,740 +0.32(+1.38%)
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.