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 (%)
Sep 30, 2019 26.96 27.03 26.86 26.86 125,045 -0.18(-0.68%)
Sep 27, 2019 26.89 27.19 26.85 27.05 168,834 +0.09(+0.33%)
Sep 26, 2019 27.09 27.09 26.86 26.96 273,896 -0.16(-0.58%)
Sep 25, 2019 26.96 27.12 26.90 27.12 635,312 -0.01(-0.03%)
Sep 24, 2019 27.44 27.44 27.02 27.12 516,959 -0.40(-1.44%)
Sep 23, 2019 27.42 27.57 27.38 27.52 147,823 +0.01(+0.03%)
Sep 20, 2019 27.54 27.63 27.47 27.51 190,337 +0.04(+0.16%)
Sep 19, 2019 27.67 27.72 27.43 27.47 134,710 -0.03(-0.10%)
Sep 18, 2019 27.48 27.58 27.37 27.49 144,500 -0.11(-0.38%)
Sep 17, 2019 27.90 27.90 27.45 27.60 592,462 -0.26(-0.95%)
Sep 16, 2019 27.94 27.99 27.67 27.86 228,605 +0.88(+3.26%)
Sep 13, 2019 26.94 27.07 26.90 26.98 616,292 +0.13(+0.49%)
Sep 12, 2019 26.69 26.91 26.55 26.85 464,763 -0.11(-0.39%)
Sep 11, 2019 27.12 27.23 26.85 26.96 194,744 -0.05(-0.20%)
Sep 10, 2019 26.81 27.27 26.81 27.01 318,847 +0.37(+1.39%)
Sep 09, 2019 26.41 26.69 26.41 26.64 109,363 +0.41(+1.58%)
Sep 06, 2019 26.12 26.26 26.00 26.23 160,188 +0.05(+0.20%)
Sep 05, 2019 26.14 26.40 26.13 26.18 316,247 +0.29(+1.12%)
Sep 04, 2019 25.81 25.97 25.81 25.89 236,519 +0.35(+1.38%)
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.