Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.82 17.83 17.47 17.47 479,118 -0.36(-2.01%)
Aug 28, 2020 17.66 17.83 17.55 17.83 335,743 +0.28(+1.62%)
Aug 27, 2020 17.61 17.66 17.38 17.54 767,902 -0.01(-0.05%)
Aug 26, 2020 17.85 17.85 17.54 17.55 7,352,646 -0.29(-1.65%)
Aug 25, 2020 18.12 18.15 17.74 17.84 489,049 -0.18(-1.02%)
Aug 24, 2020 17.84 18.10 17.72 18.03 641,821 +0.42(+2.40%)
Aug 21, 2020 17.64 17.64 17.47 17.61 403,653 -0.15(-0.83%)
Aug 20, 2020 17.83 17.88 17.71 17.75 610,258 -0.26(-1.43%)
Aug 19, 2020 18.20 18.25 17.97 18.01 406,661 -0.15(-0.81%)
Aug 18, 2020 18.35 18.45 18.13 18.16 707,720 -0.19(-1.05%)
Aug 17, 2020 18.44 18.44 18.25 18.35 575,100 -0.05(-0.25%)
Aug 14, 2020 18.24 18.42 18.13 18.40 2,111,319 -0.01(-0.05%)
Aug 13, 2020 18.74 18.74 18.34 18.40 735,847 -0.31(-1.67%)
Aug 12, 2020 18.81 18.87 18.59 18.72 831,752 +0.28(+1.55%)
Aug 11, 2020 18.73 18.93 18.38 18.43 978,368 +0.05(+0.25%)
Aug 10, 2020 18.04 18.39 18.04 18.39 661,691 +0.41(+2.30%)
Aug 07, 2020 17.89 17.97 17.70 17.97 877,503 -0.06(-0.31%)
Aug 06, 2020 18.10 18.16 17.97 18.03 891,881 -0.11(-0.61%)
Aug 05, 2020 18.24 18.34 18.02 18.14 1,631,811 +0.23(+1.28%)
Aug 04, 2020 17.47 17.95 17.47 17.91 1,955,823 +0.51(+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.