Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.54%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.16 16.58 16.03 16.48 327,789 +0.13(+0.83%)
Jun 29, 2020 16.19 16.44 16.11 16.35 324,837 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.04 16.09 907,991 -0.50(-3.00%)
Jun 25, 2020 16.21 16.62 16.15 16.59 1,300,094 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.32 627,629 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,412 +0.10(+0.59%)
Jun 22, 2020 16.91 17.09 16.79 17.04 401,319 +0.12(+0.70%)
Jun 19, 2020 17.55 17.56 16.92 16.92 339,844 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.85 17.17 327,367 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.07 461,482 -0.44(-2.51%)
Jun 16, 2020 17.75 17.86 17.17 17.51 503,063 +0.36(+2.12%)
Jun 15, 2020 16.52 17.29 16.31 17.14 1,271,993 -0.02(-0.09%)
Jun 12, 2020 17.39 17.50 16.74 17.16 751,714 +0.47(+2.83%)
Jun 11, 2020 17.23 17.55 16.65 16.69 824,467 -1.64(-8.94%)
Jun 10, 2020 18.90 18.93 18.29 18.33 493,428 -0.71(-3.74%)
Jun 09, 2020 19.13 19.29 18.86 19.04 914,181 -0.68(-3.44%)
Jun 08, 2020 19.65 19.73 19.23 19.72 839,401 +0.68(+3.57%)
Jun 05, 2020 18.70 19.19 18.70 19.04 709,670 +1.13(+6.33%)
Jun 04, 2020 17.87 17.98 17.63 17.90 458,253 -0.07(-0.37%)
Jun 03, 2020 17.79 18.03 17.74 17.97 672,589 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,075 +0.45(+2.63%)
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.