Global Energy Ishares ETF (NY: IXC )

29.70 USD -1.06 (-3.45%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.77 30.79 30.61 30.68 3,979,400 -0.27(-0.87%)
Nov 27, 2019 30.96 31.02 30.79 30.95 128,300 +0.01(+0.03%)
Nov 26, 2019 31.20 31.20 30.89 30.94 108,435 -0.30(-0.96%)
Nov 25, 2019 31.19 31.27 31.12 31.24 183,098 +0.09(+0.29%)
Nov 22, 2019 31.34 31.42 31.14 31.15 306,600 -0.13(-0.42%)
Nov 21, 2019 31.02 31.30 30.96 31.28 223,881 +0.34(+1.10%)
Nov 20, 2019 30.73 31.10 30.60 30.94 826,027 +0.16(+0.52%)
Nov 19, 2019 31.15 31.15 30.78 30.78 211,081 -0.35(-1.12%)
Nov 18, 2019 31.33 31.33 31.10 31.13 344,129 -0.34(-1.08%)
Nov 15, 2019 31.27 31.52 31.27 31.47 176,100 +0.30(+0.96%)
Nov 14, 2019 31.30 31.38 31.08 31.17 466,882 -0.11(-0.37%)
Nov 13, 2019 31.25 31.38 31.19 31.29 120,595 -0.11(-0.35%)
Nov 12, 2019 31.56 31.72 31.30 31.39 105,435 -0.15(-0.46%)
Nov 11, 2019 31.35 31.59 31.27 31.54 106,200 -0.06(-0.19%)
Nov 08, 2019 31.53 31.63 31.37 31.60 170,200 -0.10(-0.32%)
Nov 07, 2019 31.59 31.72 31.55 31.70 182,789 +0.36(+1.15%)
Nov 06, 2019 31.69 31.82 31.27 31.34 178,239 -0.46(-1.45%)
Nov 05, 2019 31.78 31.91 31.66 31.80 603,523 +0.16(+0.51%)
Nov 04, 2019 31.28 31.71 31.28 31.64 142,878 +0.67(+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.