Global Energy Ishares ETF (NY: IXC )

29.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.97 18.97 18.57 18.82 1,471,200 -0.32(-1.67%)
Jul 30, 2020 19.44 19.44 18.91 19.14 718,428 -0.62(-3.14%)
Jul 29, 2020 19.50 19.78 19.42 19.76 487,274 +0.33(+1.70%)
Jul 28, 2020 19.62 19.70 19.41 19.43 1,402,923 -0.30(-1.52%)
Jul 27, 2020 19.70 19.76 19.48 19.73 1,746,922 +0.05(+0.25%)
Jul 24, 2020 19.71 19.91 19.61 19.68 1,368,200 -0.03(-0.15%)
Jul 23, 2020 19.80 19.85 19.59 19.71 934,364 -0.14(-0.71%)
Jul 22, 2020 19.90 19.90 19.61 19.85 12,691,419 -0.16(-0.80%)
Jul 21, 2020 19.41 20.19 19.41 20.01 1,886,972 +0.84(+4.38%)
Jul 20, 2020 19.37 19.50 19.15 19.17 1,182,964 -0.26(-1.34%)
Jul 17, 2020 19.67 19.80 19.38 19.43 353,100 -0.22(-1.12%)
Jul 16, 2020 19.67 19.84 19.49 19.65 457,826 -0.14(-0.71%)
Jul 15, 2020 19.78 19.88 19.58 19.79 1,532,167 +0.38(+1.96%)
Jul 14, 2020 18.76 19.45 18.70 19.41 379,769 +0.63(+3.35%)
Jul 13, 2020 19.01 19.12 18.75 18.78 504,465 -0.05(-0.27%)
Jul 10, 2020 18.39 18.86 18.39 18.83 366,400 +0.40(+2.17%)
Jul 09, 2020 19.16 19.16 18.41 18.43 979,397 -0.76(-3.96%)
Jul 08, 2020 19.12 19.40 19.05 19.19 408,872 +0.08(+0.42%)
Jul 07, 2020 19.49 19.49 19.11 19.11 479,407 -0.57(-2.90%)
Jul 06, 2020 19.86 19.97 19.50 19.68 687,979 +0.16(+0.82%)
Jul 02, 2020 19.72 19.91 19.48 19.52 455,600 +0.22(+1.14%)
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.