Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.26 24.28 24.13 24.19 5,047,087 -0.21(-0.87%)
Nov 27, 2019 24.41 24.46 24.28 24.40 162,723 +0.01(+0.03%)
Nov 26, 2019 24.60 24.60 24.36 24.39 137,528 -0.24(-0.96%)
Nov 25, 2019 24.59 24.66 24.54 24.63 232,223 +0.07(+0.29%)
Nov 22, 2019 24.71 24.78 24.55 24.56 388,861 -0.10(-0.42%)
Nov 21, 2019 24.46 24.68 24.41 24.66 283,949 +0.27(+1.10%)
Nov 20, 2019 24.23 24.52 24.13 24.39 1,047,653 +0.13(+0.52%)
Nov 19, 2019 24.56 24.56 24.27 24.27 267,714 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,460 -0.27(-1.08%)
Nov 15, 2019 24.66 24.85 24.66 24.81 223,348 +0.24(+0.96%)
Nov 14, 2019 24.68 24.74 24.51 24.58 592,148 -0.09(-0.37%)
Nov 13, 2019 24.64 24.74 24.59 24.67 152,951 -0.09(-0.35%)
Nov 12, 2019 24.88 25.01 24.68 24.75 133,723 -0.11(-0.46%)
Nov 11, 2019 24.72 24.91 24.66 24.87 134,693 -0.05(-0.19%)
Nov 08, 2019 24.86 24.94 24.73 24.92 215,865 -0.08(-0.32%)
Nov 07, 2019 24.91 25.01 24.88 24.99 231,831 +0.28(+1.15%)
Nov 06, 2019 24.99 25.09 24.65 24.71 226,061 -0.36(-1.45%)
Nov 05, 2019 25.06 25.16 24.96 25.07 765,450 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.95 181,212 +0.53(+2.16%)
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.