Global Energy Ishares ETF (NY: IXC )

40.89 +0.59 (+1.46%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.55 16.69 16.29 16.63 515,520 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.68 16.69 510,051 -0.30(-1.75%)
May 27, 2020 17.08 17.12 16.60 16.99 1,448,784 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 820,793 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.35 466,710 -0.12(-0.75%)
May 21, 2020 16.79 16.82 16.35 16.47 3,294,587 -0.23(-1.39%)
May 20, 2020 16.60 16.80 16.52 16.70 780,152 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 937,968 -0.30(-1.80%)
May 18, 2020 16.30 16.63 16.26 16.52 1,606,442 +1.11(+7.20%)
May 15, 2020 15.43 15.70 15.29 15.41 463,569 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,100 +0.02(+0.11%)
May 13, 2020 15.90 15.97 15.24 15.39 930,423 -0.57(-3.58%)
May 12, 2020 16.40 16.40 15.93 15.96 3,574,309 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.16 16.25 525,057 -0.23(-1.41%)
May 08, 2020 16.25 16.48 16.14 16.48 1,388,654 +0.57(+3.59%)
May 07, 2020 16.01 16.21 15.86 15.91 635,053 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 834,869 -0.36(-2.28%)
May 05, 2020 16.41 16.58 15.94 15.96 1,101,869 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,603,954 +0.36(+2.31%)
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.