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 (%)
Sep 30, 2020 13.92 14.07 13.79 13.83 949,062 -0.07(-0.48%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,765 -0.31(-2.20%)
Sep 28, 2020 14.27 14.33 14.17 14.21 922,946 +0.23(+1.63%)
Sep 25, 2020 13.92 14.03 13.80 13.98 1,251,126 -0.07(-0.48%)
Sep 24, 2020 14.04 14.23 13.81 14.05 1,635,090 +0.03(+0.18%)
Sep 23, 2020 14.62 14.64 14.01 14.03 1,040,756 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,648 -0.05(-0.35%)
Sep 21, 2020 14.78 14.78 14.38 14.61 1,079,336 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.05 649,632 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,398 +0.00(+0.00%)
Sep 16, 2020 15.05 15.51 14.97 15.32 923,308 +0.35(+2.31%)
Sep 15, 2020 15.18 15.27 14.94 14.97 1,522,448 -0.07(-0.45%)
Sep 14, 2020 15.05 15.13 14.97 15.04 1,027,014 +0.02(+0.11%)
Sep 11, 2020 15.02 15.11 14.89 15.02 1,708,797 +0.04(+0.28%)
Sep 10, 2020 15.49 15.49 14.97 14.98 780,509 -0.42(-2.74%)
Sep 09, 2020 15.39 15.53 15.36 15.40 863,976 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.11 15.23 899,168 -0.51(-3.27%)
Sep 04, 2020 15.93 15.98 15.58 15.75 921,508 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.71 15.81 986,424 -0.10(-0.64%)
Sep 02, 2020 16.03 16.04 15.82 15.91 8,335,377 -0.07(-0.42%)
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.