Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.77 16.80 16.11 16.26 2,038,630 -0.64(-3.77%)
Apr 29, 2020 16.34 16.90 16.33 16.89 1,056,448 +1.09(+6.91%)
Apr 28, 2020 15.74 15.93 15.54 15.80 792,445 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.91 15.52 1,089,807 +0.28(+1.85%)
Apr 24, 2020 15.48 15.53 15.04 15.24 928,830 +0.00(+0.00%)
Apr 23, 2020 15.25 15.54 15.11 15.24 1,276,478 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,336,438 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,310 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.28 14.62 1,769,949 -0.48(-3.18%)
Apr 17, 2020 14.37 15.11 14.36 15.10 1,377,418 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.99 14.29 1,058,831 -0.24(-1.65%)
Apr 15, 2020 14.71 14.73 14.20 14.53 1,699,634 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.22 15.33 1,743,485 -0.10(-0.64%)
Apr 13, 2020 15.91 15.96 15.29 15.43 1,233,221 -0.04(-0.27%)
Apr 09, 2020 16.02 16.39 15.07 15.47 1,426,469 -0.12(-0.80%)
Apr 08, 2020 15.12 15.62 15.02 15.59 790,334 +0.65(+4.32%)
Apr 07, 2020 15.45 15.67 14.91 14.95 1,009,597 +0.15(+1.01%)
Apr 06, 2020 14.57 14.87 14.34 14.80 1,450,442 +0.51(+3.59%)
Apr 03, 2020 14.81 14.85 13.97 14.29 1,795,681 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,215 +1.16(+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.