Global Energy Ishares ETF (NY: IXC )

27.46 USD -0.30 (-1.08%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.08 17.34 16.62 16.89 1,282,875 +0.46(+2.80%)
Mar 30, 2020 16.03 16.49 15.63 16.43 984,308 +0.41(+2.56%)
Mar 27, 2020 16.38 16.38 15.96 16.02 721,300 -1.08(-6.32%)
Mar 26, 2020 16.61 17.43 16.42 17.10 968,261 +0.53(+3.20%)
Mar 25, 2020 16.04 17.11 15.50 16.57 1,460,666 +0.92(+5.88%)
Mar 24, 2020 14.60 15.65 14.50 15.65 1,295,023 +2.31(+17.32%)
Mar 23, 2020 13.97 13.98 13.13 13.34 1,906,698 -0.36(-2.63%)
Mar 20, 2020 14.08 14.44 13.41 13.70 2,443,400 +0.23(+1.71%)
Mar 19, 2020 12.90 13.63 12.37 13.47 1,175,818 +0.71(+5.56%)
Mar 18, 2020 13.69 13.84 12.23 12.76 1,901,846 -1.92(-13.08%)
Mar 17, 2020 14.89 15.37 14.00 14.68 4,126,701 -0.03(-0.20%)
Mar 16, 2020 14.92 16.03 14.71 14.71 1,327,197 -2.50(-14.53%)
Mar 13, 2020 17.20 18.50 15.50 17.21 1,233,200 +1.40(+8.86%)
Mar 12, 2020 16.86 17.22 15.68 15.81 1,624,647 -2.43(-13.32%)
Mar 11, 2020 18.73 18.93 18.03 18.24 2,116,183 -1.17(-6.03%)
Mar 10, 2020 20.08 20.08 18.30 19.41 2,284,241 +0.90(+4.86%)
Mar 09, 2020 19.25 20.15 18.50 18.51 1,730,917 -4.47(-19.45%)
Mar 06, 2020 23.36 23.45 22.68 22.98 1,078,000 -1.10(-4.57%)
Mar 05, 2020 24.32 24.34 23.81 24.08 629,173 -0.76(-3.06%)
Mar 04, 2020 24.81 24.89 24.45 24.84 663,743 +0.51(+2.10%)
Mar 03, 2020 25.06 25.32 24.08 24.33 858,203 -0.56(-2.25%)
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.