Global Energy Ishares ETF (NY: IXC )

31.42 USD -0.42 (-1.32%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.39 19.40 19.01 19.01 440,241 -0.39(-2.01%)
Aug 28, 2020 19.22 19.40 19.11 19.40 308,500 +0.31(+1.62%)
Aug 27, 2020 19.16 19.22 18.91 19.09 705,592 -0.01(-0.05%)
Aug 26, 2020 19.43 19.43 19.09 19.10 6,756,028 -0.32(-1.65%)
Aug 25, 2020 19.72 19.75 19.31 19.42 449,366 -0.20(-1.02%)
Aug 24, 2020 19.41 19.70 19.29 19.62 589,742 +0.46(+2.40%)
Aug 21, 2020 19.20 19.20 19.01 19.16 370,900 -0.16(-0.83%)
Aug 20, 2020 19.40 19.46 19.27 19.32 560,740 -0.28(-1.43%)
Aug 19, 2020 19.81 19.86 19.56 19.60 373,664 -0.16(-0.81%)
Aug 18, 2020 19.97 20.08 19.73 19.76 650,294 -0.21(-1.05%)
Aug 17, 2020 20.07 20.07 19.86 19.97 528,435 -0.05(-0.25%)
Aug 14, 2020 19.85 20.05 19.73 20.02 1,940,000 -0.01(-0.05%)
Aug 13, 2020 20.39 20.39 19.96 20.03 676,138 -0.34(-1.67%)
Aug 12, 2020 20.47 20.54 20.23 20.37 764,261 +0.31(+1.55%)
Aug 11, 2020 20.38 20.60 20.00 20.06 898,980 +0.05(+0.25%)
Aug 10, 2020 19.63 20.01 19.63 20.01 608,000 +0.45(+2.30%)
Aug 07, 2020 19.47 19.56 19.26 19.56 806,300 -0.06(-0.31%)
Aug 06, 2020 19.70 19.76 19.56 19.62 819,511 -0.12(-0.61%)
Aug 05, 2020 19.85 19.96 19.61 19.74 1,499,401 +0.25(+1.28%)
Aug 04, 2020 19.01 19.53 19.01 19.49 1,797,121 +0.55(+2.90%)
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.