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 (%)
Nov 30, 2020 19.31 19.31 18.42 18.43 1,015,818 -1.04(-5.33%)
Nov 27, 2020 19.54 19.65 19.38 19.47 542,739 -0.16(-0.80%)
Nov 25, 2020 19.82 19.87 19.48 19.63 830,488 -0.30(-1.52%)
Nov 24, 2020 19.62 19.97 19.53 19.93 2,185,154 +0.93(+4.88%)
Nov 23, 2020 18.34 19.00 18.28 19.00 838,854 +1.04(+5.78%)
Nov 20, 2020 17.98 18.04 17.85 17.96 754,415 -0.03(-0.15%)
Nov 19, 2020 17.75 18.02 17.61 17.99 738,167 +0.19(+1.08%)
Nov 18, 2020 18.27 18.38 17.80 17.80 836,997 -0.40(-2.17%)
Nov 17, 2020 17.84 18.20 17.64 18.19 736,390 +0.19(+1.07%)
Nov 16, 2020 17.79 18.00 17.56 18.00 1,054,275 +0.95(+5.55%)
Nov 13, 2020 16.70 17.10 16.70 17.05 431,841 +0.44(+2.66%)
Nov 12, 2020 16.93 17.07 16.48 16.61 714,572 -0.54(-3.16%)
Nov 11, 2020 17.40 17.43 17.05 17.16 1,466,356 -0.08(-0.48%)
Nov 10, 2020 16.95 17.27 16.81 17.24 1,672,498 +0.65(+3.93%)
Nov 09, 2020 16.44 16.88 16.33 16.59 2,353,703 +1.89(+12.88%)
Nov 06, 2020 15.00 15.12 14.69 14.69 481,359 -0.24(-1.60%)
Nov 05, 2020 15.02 15.17 14.92 14.93 565,559 +0.06(+0.43%)
Nov 04, 2020 14.94 15.17 14.55 14.87 982,099 +0.04(+0.25%)
Nov 03, 2020 15.00 15.07 14.74 14.83 1,526,938 +0.11(+0.75%)
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.