Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.16 15.33 15.02 15.07 871,125 -0.07(-0.49%)
Sep 29, 2020 15.40 15.40 15.02 15.14 660,658 -0.34(-2.20%)
Sep 28, 2020 15.55 15.62 15.44 15.48 847,153 +0.25(+1.63%)
Sep 25, 2020 15.17 15.29 15.03 15.23 1,148,383 -0.07(-0.48%)
Sep 24, 2020 15.30 15.50 15.04 15.31 1,500,816 +0.03(+0.18%)
Sep 23, 2020 15.93 15.95 15.26 15.28 955,289 -0.58(-3.65%)
Sep 22, 2020 15.97 16.19 15.80 15.86 1,020,359 -0.06(-0.35%)
Sep 21, 2020 16.10 16.11 15.67 15.91 990,700 -0.49(-2.97%)
Sep 18, 2020 16.60 16.61 16.31 16.40 596,284 -0.28(-1.71%)
Sep 17, 2020 16.51 16.70 16.36 16.69 534,571 +0.00(+0.00%)
Sep 16, 2020 16.40 16.90 16.31 16.69 847,485 +0.38(+2.31%)
Sep 15, 2020 16.54 16.63 16.28 16.31 1,397,424 -0.07(-0.45%)
Sep 14, 2020 16.40 16.48 16.31 16.38 942,675 +0.02(+0.11%)
Sep 11, 2020 16.36 16.47 16.23 16.36 1,568,471 +0.05(+0.28%)
Sep 10, 2020 16.88 16.88 16.31 16.32 716,414 -0.46(-2.74%)
Sep 09, 2020 16.77 16.92 16.73 16.78 793,026 +0.18(+1.11%)
Sep 08, 2020 16.81 16.84 16.47 16.59 825,328 -0.56(-3.27%)
Sep 04, 2020 17.36 17.41 16.97 17.16 845,833 -0.06(-0.37%)
Sep 03, 2020 17.31 17.57 17.12 17.22 905,418 -0.11(-0.64%)
Sep 02, 2020 17.47 17.47 17.24 17.33 7,650,874 -0.07(-0.42%)
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.