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 (%)
Apr 30, 2020 17.13 17.17 16.46 16.61 1,995,144 -0.65(-3.77%)
Apr 29, 2020 16.70 17.27 16.68 17.26 1,033,913 +1.12(+6.91%)
Apr 28, 2020 16.09 16.27 15.87 16.15 775,541 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.86 1,066,560 +0.29(+1.85%)
Apr 24, 2020 15.82 15.87 15.37 15.57 909,016 +0.00(+0.00%)
Apr 23, 2020 15.58 15.88 15.44 15.57 1,249,249 +0.36(+2.33%)
Apr 22, 2020 15.27 15.31 15.02 15.21 2,286,599 +0.58(+3.99%)
Apr 21, 2020 14.52 14.82 14.32 14.63 1,583,789 -0.30(-2.04%)
Apr 20, 2020 14.82 15.42 14.59 14.94 1,732,193 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.68 15.43 1,348,036 +0.83(+5.68%)
Apr 16, 2020 14.82 14.82 14.29 14.60 1,036,244 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,379 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.55 15.66 1,706,294 -0.10(-0.64%)
Apr 13, 2020 16.26 16.31 15.62 15.76 1,206,915 -0.04(-0.27%)
Apr 09, 2020 16.37 16.75 15.39 15.81 1,396,040 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,475 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,061 +0.15(+1.01%)
Apr 06, 2020 14.89 15.20 14.66 15.12 1,419,502 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.60 1,757,377 -0.45(-2.98%)
Apr 02, 2020 14.66 15.69 14.35 15.05 1,932,103 +1.18(+8.54%)
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.