Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.48 +0.44 (+1.07%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.26 18.30 17.55 17.71 1,871,736 -0.69(-3.77%)
Apr 29, 2020 17.80 18.41 17.78 18.40 969,961 +1.19(+6.91%)
Apr 28, 2020 17.15 17.35 16.92 17.21 727,570 +0.31(+1.81%)
Apr 27, 2020 16.57 16.99 16.24 16.90 1,000,588 +0.31(+1.85%)
Apr 24, 2020 16.86 16.91 16.38 16.60 852,790 +0.00(+0.00%)
Apr 23, 2020 16.61 16.93 16.46 16.60 1,171,977 +0.38(+2.33%)
Apr 22, 2020 16.27 16.32 16.01 16.22 2,145,163 +0.62(+3.99%)
Apr 21, 2020 15.48 15.79 15.26 15.60 1,485,825 -0.32(-2.04%)
Apr 20, 2020 15.79 16.43 15.55 15.92 1,625,050 -0.52(-3.18%)
Apr 17, 2020 15.65 16.45 15.64 16.44 1,264,654 +0.88(+5.68%)
Apr 16, 2020 15.79 15.79 15.24 15.56 972,148 -0.26(-1.65%)
Apr 15, 2020 16.02 16.05 15.47 15.82 1,560,492 -0.87(-5.24%)
Apr 14, 2020 16.89 17.00 16.57 16.70 1,600,753 -0.11(-0.64%)
Apr 13, 2020 17.33 17.38 16.65 16.80 1,132,262 -0.04(-0.27%)
Apr 09, 2020 17.44 17.85 16.41 16.85 1,309,689 -0.14(-0.80%)
Apr 08, 2020 16.47 17.01 16.36 16.98 725,632 +0.70(+4.32%)
Apr 07, 2020 16.82 17.07 16.24 16.28 926,945 +0.16(+1.01%)
Apr 06, 2020 15.87 16.20 15.62 16.12 1,331,700 +0.56(+3.59%)
Apr 03, 2020 16.13 16.17 15.21 15.56 1,648,676 -0.48(-2.98%)
Apr 02, 2020 15.62 16.72 15.29 16.04 1,812,594 +1.26(+8.54%)
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.