Global Energy Ishares ETF (NY: IXC )

40.73 +0.43 (+1.07%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.99 13.14 12.91 13.13 1,091,842 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,303 +0.32(+2.52%)
Oct 28, 2020 12.96 13.01 12.71 12.72 1,280,263 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,395 -0.24(-1.74%)
Oct 26, 2020 13.74 13.78 13.41 13.54 1,086,236 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.83 13.94 726,749 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.51 13.95 833,658 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,792 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,320 +0.13(+0.93%)
Oct 19, 2020 13.92 14.00 13.66 13.67 794,211 -0.18(-1.28%)
Oct 16, 2020 14.04 14.05 13.83 13.84 564,116 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.68 14.04 1,414,581 -0.02(-0.12%)
Oct 14, 2020 14.09 14.29 14.04 14.05 402,710 -0.01(-0.06%)
Oct 13, 2020 14.24 14.26 14.02 14.06 654,858 -0.20(-1.42%)
Oct 12, 2020 14.28 14.32 14.15 14.27 935,359 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.26 14.27 1,339,465 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,146 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.95 1,494,591 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,086 -0.14(-1.03%)
Oct 05, 2020 13.72 13.95 13.68 13.94 721,214 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,198 +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.