Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.90 23.90 23.53 23.61 466,332 -0.71(-2.92%)
Jan 30, 2020 24.04 24.32 23.92 24.32 718,304 +0.00(+0.00%)
Jan 29, 2020 24.54 24.56 24.30 24.32 402,038 -0.19(-0.79%)
Jan 28, 2020 24.48 24.59 24.39 24.52 419,164 +0.11(+0.45%)
Jan 27, 2020 24.56 24.62 24.38 24.41 388,102 -0.63(-2.50%)
Jan 24, 2020 25.22 25.23 24.88 25.03 1,022,643 -0.22(-0.87%)
Jan 23, 2020 25.09 25.29 24.92 25.25 508,291 -0.08(-0.30%)
Jan 22, 2020 25.45 25.54 25.28 25.33 409,307 -0.16(-0.63%)
Jan 21, 2020 25.74 25.74 25.46 25.49 227,509 -0.37(-1.44%)
Jan 17, 2020 26.03 26.08 25.83 25.86 523,086 -0.14(-0.52%)
Jan 16, 2020 26.11 26.18 25.98 26.00 563,019 +0.02(+0.07%)
Jan 15, 2020 26.04 26.07 25.92 25.98 301,306 -0.16(-0.61%)
Jan 14, 2020 26.07 26.16 25.95 26.14 228,930 -0.03(-0.10%)
Jan 13, 2020 26.13 26.19 25.98 26.17 291,575 +0.03(+0.10%)
Jan 10, 2020 26.27 26.27 26.11 26.14 242,979 -0.11(-0.42%)
Jan 09, 2020 26.13 26.26 25.87 26.25 1,621,055 +0.03(+0.13%)
Jan 08, 2020 26.50 26.56 26.17 26.22 813,388 -0.32(-1.21%)
Jan 07, 2020 26.57 26.57 26.28 26.54 316,456 -0.14(-0.51%)
Jan 06, 2020 26.53 26.75 26.51 26.67 501,447 +0.36(+1.35%)
Jan 03, 2020 26.46 26.54 26.26 26.32 273,248 +0.03(+0.13%)
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.