Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.05 24.12 23.97 23.97 140,140 -0.16(-0.68%)
Sep 27, 2019 23.99 24.26 23.96 24.13 189,215 +0.08(+0.33%)
Sep 26, 2019 24.17 24.17 23.97 24.05 306,960 -0.14(-0.58%)
Sep 25, 2019 24.05 24.20 24.00 24.20 712,003 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.11 24.20 579,364 -0.35(-1.44%)
Sep 23, 2019 24.47 24.60 24.43 24.56 165,668 +0.01(+0.03%)
Sep 20, 2019 24.57 24.65 24.51 24.55 213,313 +0.04(+0.16%)
Sep 19, 2019 24.69 24.74 24.48 24.51 150,972 -0.02(-0.10%)
Sep 18, 2019 24.52 24.61 24.42 24.53 161,943 -0.09(-0.38%)
Sep 17, 2019 24.89 24.89 24.49 24.63 663,980 -0.24(-0.95%)
Sep 16, 2019 24.93 24.97 24.69 24.86 256,200 +0.78(+3.26%)
Sep 13, 2019 24.04 24.15 24.00 24.08 690,687 +0.12(+0.49%)
Sep 12, 2019 23.81 24.01 23.69 23.96 520,866 -0.09(-0.39%)
Sep 11, 2019 24.20 24.30 23.96 24.05 218,253 -0.05(-0.20%)
Sep 10, 2019 23.92 24.34 23.92 24.10 357,336 +0.33(+1.39%)
Sep 09, 2019 23.57 23.81 23.57 23.77 122,565 +0.37(+1.58%)
Sep 06, 2019 23.31 23.43 23.20 23.40 179,525 +0.05(+0.20%)
Sep 05, 2019 23.32 23.55 23.32 23.36 354,423 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,071 +0.31(+1.38%)
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.