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 (%)
Jul 31, 2019 24.87 24.92 24.53 24.66 363,756 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.50 24.81 70,634 +0.16(+0.64%)
Jul 29, 2019 24.74 24.74 24.55 24.65 90,173 -0.05(-0.22%)
Jul 26, 2019 24.80 24.85 24.65 24.71 84,152 -0.07(-0.28%)
Jul 25, 2019 25.13 25.13 24.74 24.78 86,844 -0.32(-1.28%)
Jul 24, 2019 25.08 25.24 25.05 25.10 425,757 -0.03(-0.12%)
Jul 23, 2019 25.11 25.18 25.06 25.13 94,490 +0.08(+0.31%)
Jul 22, 2019 25.03 25.12 24.93 25.05 124,328 +0.10(+0.41%)
Jul 19, 2019 24.85 25.02 24.80 24.95 1,263,179 +0.09(+0.38%)
Jul 18, 2019 24.82 24.87 24.66 24.85 153,381 -0.09(-0.35%)
Jul 17, 2019 25.14 25.18 24.92 24.94 121,796 -0.27(-1.09%)
Jul 16, 2019 25.44 25.45 25.14 25.21 110,364 -0.30(-1.17%)
Jul 15, 2019 25.74 25.74 25.49 25.51 78,714 -0.18(-0.70%)
Jul 12, 2019 25.66 25.76 25.66 25.69 104,935 +0.03(+0.12%)
Jul 11, 2019 25.68 25.78 25.56 25.66 113,953 +0.08(+0.31%)
Jul 10, 2019 25.47 25.64 25.47 25.58 759,983 +0.30(+1.18%)
Jul 09, 2019 25.18 25.30 25.06 25.29 1,128,418 +0.05(+0.22%)
Jul 08, 2019 25.18 25.34 25.15 25.23 186,977 +0.00(+0.00%)
Jul 05, 2019 25.14 25.25 25.06 25.23 403,549 -0.05(-0.19%)
Jul 03, 2019 25.23 25.28 25.12 25.28 111,565 +0.07(+0.28%)
Jul 02, 2019 25.52 25.52 25.18 25.21 208,514 -0.30(-1.17%)
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.