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 (%)
Jan 29, 2021 18.82 18.98 18.40 18.50 1,048,142 -0.59(-3.11%)
Jan 28, 2021 19.04 19.25 18.89 19.09 1,119,189 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,911 -0.36(-1.89%)
Jan 26, 2021 19.52 19.76 19.19 19.21 561,300 -0.19(-0.96%)
Jan 25, 2021 19.46 19.48 19.09 19.40 869,857 -0.22(-1.13%)
Jan 22, 2021 19.44 19.64 19.33 19.62 3,870,101 -0.25(-1.25%)
Jan 21, 2021 20.35 20.40 19.69 19.87 735,784 -0.51(-2.52%)
Jan 20, 2021 20.45 20.47 20.23 20.38 839,106 +0.10(+0.48%)
Jan 19, 2021 20.18 20.37 20.07 20.28 1,576,613 +0.30(+1.51%)
Jan 15, 2021 20.38 20.42 19.80 19.98 1,306,255 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.74 1,068,325 +0.54(+2.67%)
Jan 13, 2021 20.36 20.36 20.10 20.20 574,215 -0.11(-0.52%)
Jan 12, 2021 19.97 20.36 19.89 20.31 752,689 +0.51(+2.60%)
Jan 11, 2021 19.36 19.84 19.25 19.79 933,800 +0.09(+0.45%)
Jan 08, 2021 19.90 19.91 19.55 19.71 654,087 -0.07(-0.36%)
Jan 07, 2021 19.61 19.83 19.48 19.78 801,006 +0.28(+1.45%)
Jan 06, 2021 19.30 19.66 19.15 19.49 1,098,482 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,209,183 +0.84(+4.66%)
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.