Global Energy Ishares ETF (NY: IXC )

42.98 +0.41 (+0.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.88 24.93 24.54 24.66 363,661 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.51 24.81 70,616 +0.16(+0.64%)
Jul 29, 2019 24.75 24.75 24.55 24.66 90,149 -0.05(-0.22%)
Jul 26, 2019 24.81 24.85 24.66 24.71 84,130 -0.07(-0.28%)
Jul 25, 2019 25.14 25.14 24.74 24.78 86,821 -0.32(-1.28%)
Jul 24, 2019 25.09 25.25 25.06 25.10 425,646 -0.03(-0.12%)
Jul 23, 2019 25.12 25.18 25.06 25.14 94,465 +0.08(+0.31%)
Jul 22, 2019 25.04 25.13 24.94 25.06 124,296 +0.10(+0.41%)
Jul 19, 2019 24.86 25.03 24.81 24.95 1,262,850 +0.09(+0.38%)
Jul 18, 2019 24.82 24.88 24.67 24.86 153,341 -0.09(-0.35%)
Jul 17, 2019 25.15 25.19 24.93 24.95 121,764 -0.27(-1.09%)
Jul 16, 2019 25.45 25.46 25.15 25.22 110,335 -0.30(-1.17%)
Jul 15, 2019 25.75 25.75 25.50 25.52 78,693 -0.18(-0.70%)
Jul 12, 2019 25.67 25.76 25.67 25.70 104,908 +0.03(+0.12%)
Jul 11, 2019 25.68 25.79 25.57 25.67 113,924 +0.08(+0.31%)
Jul 10, 2019 25.48 25.65 25.48 25.59 759,785 +0.30(+1.18%)
Jul 09, 2019 25.18 25.31 25.06 25.29 1,128,124 +0.05(+0.22%)
Jul 08, 2019 25.19 25.34 25.16 25.24 186,929 +0.00(+0.00%)
Jul 05, 2019 25.15 25.26 25.06 25.24 403,444 -0.05(-0.19%)
Jul 03, 2019 25.24 25.28 25.12 25.28 111,536 +0.07(+0.28%)
Jul 02, 2019 25.53 25.53 25.19 25.21 208,460 -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.