Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,707,130 -0.28(-1.67%)
Jul 30, 2020 16.75 16.75 16.29 16.49 833,639 -0.53(-3.14%)
Jul 29, 2020 16.80 17.05 16.74 17.03 565,416 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.74 1,627,904 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.00 2,027,069 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,613 -0.03(-0.15%)
Jul 23, 2020 17.06 17.11 16.88 16.99 1,084,204 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,726,693 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.24 2,189,578 +0.72(+4.38%)
Jul 20, 2020 16.69 16.80 16.50 16.52 1,372,671 -0.22(-1.34%)
Jul 17, 2020 16.95 17.06 16.70 16.74 409,725 -0.19(-1.12%)
Jul 16, 2020 16.95 17.10 16.80 16.93 531,245 -0.12(-0.71%)
Jul 15, 2020 17.05 17.13 16.87 17.05 1,777,874 +0.33(+1.96%)
Jul 14, 2020 16.17 16.76 16.12 16.73 440,671 +0.54(+3.36%)
Jul 13, 2020 16.38 16.48 16.16 16.18 585,364 -0.04(-0.27%)
Jul 10, 2020 15.85 16.25 15.85 16.23 425,158 +0.34(+2.17%)
Jul 09, 2020 16.51 16.51 15.87 15.88 1,136,459 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.41 16.54 474,441 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.46 16.47 556,287 -0.49(-2.90%)
Jul 06, 2020 17.12 17.21 16.80 16.96 798,307 +0.14(+0.82%)
Jul 02, 2020 16.99 17.16 16.79 16.82 528,662 +0.19(+1.14%)
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.