Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.99 13.14 12.90 13.12 1,092,127 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,747 +0.32(+2.52%)
Oct 28, 2020 12.95 13.01 12.71 12.72 1,280,597 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,704 -0.24(-1.74%)
Oct 26, 2020 13.74 13.77 13.41 13.54 1,086,520 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.82 13.93 726,938 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.50 13.94 833,876 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,950 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,552 +0.13(+0.93%)
Oct 19, 2020 13.92 13.99 13.65 13.66 794,419 -0.18(-1.28%)
Oct 16, 2020 14.03 14.05 13.82 13.84 564,263 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.67 14.03 1,414,950 -0.02(-0.12%)
Oct 14, 2020 14.08 14.29 14.04 14.05 402,815 -0.01(-0.06%)
Oct 13, 2020 14.24 14.25 14.02 14.06 655,029 -0.20(-1.42%)
Oct 12, 2020 14.28 14.31 14.14 14.26 935,603 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.25 14.27 1,339,815 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,469 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.94 1,494,981 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,291 -0.14(-1.03%)
Oct 05, 2020 13.71 13.95 13.67 13.93 721,402 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,546 +0.07(+0.50%)
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.