Global Energy Ishares ETF (NY: IXC )

40.07 +0.67 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.35 30.35 30.04 30.24 442,320 -0.29(-0.95%)
Oct 30, 2019 30.89 30.89 30.40 30.53 83,235 -0.34(-1.10%)
Oct 29, 2019 30.67 31.04 30.59 30.87 83,794 -0.01(-0.03%)
Oct 28, 2019 31.06 31.17 30.88 30.88 293,778 -0.07(-0.23%)
Oct 25, 2019 30.75 31.00 30.73 30.95 71,300 +0.18(+0.58%)
Oct 24, 2019 31.06 31.13 30.65 30.77 354,034 -0.09(-0.29%)
Oct 23, 2019 30.55 30.86 30.53 30.86 92,794 +0.32(+1.05%)
Oct 22, 2019 30.35 30.82 30.31 30.54 185,530 +0.28(+0.93%)
Oct 21, 2019 29.94 30.26 29.94 30.26 74,978 +0.40(+1.34%)
Oct 18, 2019 29.95 30.05 29.86 29.86 178,200 -0.07(-0.23%)
Oct 17, 2019 30.01 30.08 29.86 29.93 271,853 +0.08(+0.27%)
Oct 16, 2019 30.02 30.13 29.82 29.85 91,003 -0.23(-0.76%)
Oct 15, 2019 29.98 30.30 29.94 30.08 106,381 +0.13(+0.43%)
Oct 14, 2019 29.82 30.04 29.77 29.95 110,160 -0.09(-0.30%)
Oct 11, 2019 29.96 30.22 29.96 30.04 494,900 +0.42(+1.42%)
Oct 10, 2019 29.40 29.67 29.40 29.62 484,253 +0.30(+1.02%)
Oct 09, 2019 29.30 29.42 29.24 29.32 85,267 +0.27(+0.93%)
Oct 08, 2019 29.28 29.41 29.05 29.05 565,212 -0.44(-1.49%)
Oct 07, 2019 29.69 29.82 29.49 29.49 148,355 -0.17(-0.57%)
Oct 04, 2019 29.56 29.68 29.37 29.66 373,800 +0.14(+0.47%)
Oct 03, 2019 29.14 29.52 28.93 29.52 273,614 +0.26(+0.89%)
Oct 02, 2019 29.70 29.74 29.21 29.26 216,573 -0.79(-2.63%)
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.