Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.15 14.32 14.06 14.30 1,002,441 +0.09(+0.65%)
Oct 29, 2020 13.78 14.26 13.61 14.21 1,562,917 +0.35(+2.52%)
Oct 28, 2020 14.11 14.17 13.84 13.86 1,175,434 -0.63(-4.38%)
Oct 27, 2020 14.69 14.69 14.48 14.49 1,087,416 -0.26(-1.74%)
Oct 26, 2020 14.97 15.00 14.61 14.75 997,294 -0.43(-2.85%)
Oct 23, 2020 15.34 15.38 15.06 15.18 667,242 -0.01(-0.06%)
Oct 22, 2020 14.78 15.22 14.71 15.19 765,397 +0.40(+2.67%)
Oct 21, 2020 14.98 15.01 14.78 14.79 555,271 -0.23(-1.53%)
Oct 20, 2020 14.97 15.13 14.91 15.02 819,256 +0.14(+0.93%)
Oct 19, 2020 15.16 15.24 14.88 14.89 729,181 -0.19(-1.28%)
Oct 16, 2020 15.29 15.31 15.06 15.08 517,926 -0.21(-1.38%)
Oct 15, 2020 15.02 15.31 14.89 15.29 1,298,754 -0.02(-0.12%)
Oct 14, 2020 15.34 15.57 15.29 15.31 369,736 -0.01(-0.06%)
Oct 13, 2020 15.51 15.53 15.27 15.32 601,238 -0.22(-1.42%)
Oct 12, 2020 15.56 15.59 15.41 15.54 858,771 -0.01(-0.06%)
Oct 09, 2020 15.80 15.87 15.53 15.55 1,229,789 -0.13(-0.82%)
Oct 08, 2020 15.32 15.68 15.31 15.68 1,134,930 +0.49(+3.21%)
Oct 07, 2020 15.15 15.23 14.96 15.19 1,372,212 +0.17(+1.10%)
Oct 06, 2020 15.39 15.50 14.99 15.02 721,720 -0.16(-1.03%)
Oct 05, 2020 14.94 15.19 14.89 15.18 662,160 +0.39(+2.61%)
Oct 02, 2020 14.49 14.87 14.34 14.79 1,225,871 +0.07(+0.50%)
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.