Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.51 24.31 23.23 24.25 887,800 +0.08(+0.33%)
Feb 27, 2020 24.75 25.08 24.17 24.17 1,430,228 -1.16(-4.58%)
Feb 26, 2020 25.99 26.09 25.32 25.33 640,659 -0.48(-1.86%)
Feb 25, 2020 26.84 26.84 25.72 25.81 537,027 -0.95(-3.55%)
Feb 24, 2020 27.05 27.05 26.70 26.76 430,419 -1.25(-4.46%)
Feb 21, 2020 28.06 28.06 27.82 28.01 231,500 -0.27(-0.95%)
Feb 20, 2020 28.44 28.55 28.25 28.28 232,656 -0.13(-0.46%)
Feb 19, 2020 28.28 28.51 28.17 28.41 142,951 +0.30(+1.07%)
Feb 18, 2020 28.08 28.16 27.92 28.11 183,554 -0.18(-0.64%)
Feb 14, 2020 28.47 28.47 28.17 28.29 179,200 -0.15(-0.53%)
Feb 13, 2020 28.45 28.59 28.34 28.44 166,541 -0.20(-0.70%)
Feb 12, 2020 28.57 28.69 28.47 28.64 456,300 +0.37(+1.31%)
Feb 11, 2020 28.28 28.37 28.20 28.27 202,352 +0.29(+1.04%)
Feb 10, 2020 27.99 27.99 27.81 27.98 543,298 -0.08(-0.29%)
Feb 07, 2020 28.13 28.22 28.02 28.06 234,700 -0.32(-1.13%)
Feb 06, 2020 28.63 28.64 28.32 28.38 283,003 -0.19(-0.67%)
Feb 05, 2020 28.25 28.65 28.25 28.57 320,403 +0.77(+2.77%)
Feb 04, 2020 28.01 28.15 27.76 27.80 1,001,601 +0.23(+0.83%)
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.