Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.60 18.06 17.46 17.95 300,950 +0.15(+0.83%)
Jun 29, 2020 17.63 17.91 17.55 17.81 298,239 +0.28(+1.63%)
Jun 26, 2020 17.95 17.95 17.47 17.52 833,644 -0.54(-3.00%)
Jun 25, 2020 17.65 18.10 17.59 18.06 1,193,642 +0.29(+1.65%)
Jun 24, 2020 18.43 18.43 17.69 17.77 576,238 -0.90(-4.82%)
Jun 23, 2020 18.85 18.91 18.66 18.67 339,164 +0.11(+0.59%)
Jun 22, 2020 18.41 18.61 18.29 18.56 368,459 +0.13(+0.70%)
Jun 19, 2020 19.11 19.12 18.43 18.43 312,018 -0.27(-1.42%)
Jun 18, 2020 18.42 18.82 18.35 18.70 300,562 +0.11(+0.59%)
Jun 17, 2020 19.08 19.08 18.57 18.59 423,696 -0.48(-2.51%)
Jun 16, 2020 19.33 19.45 18.70 19.07 461,871 +0.40(+2.12%)
Jun 15, 2020 17.99 18.83 17.76 18.67 1,167,841 -0.02(-0.09%)
Jun 12, 2020 18.94 19.06 18.24 18.69 690,174 +0.51(+2.83%)
Jun 11, 2020 18.77 19.11 18.14 18.17 756,971 -1.79(-8.94%)
Jun 10, 2020 20.59 20.61 19.92 19.96 453,033 -0.78(-3.74%)
Jun 09, 2020 20.83 21.01 20.55 20.73 839,340 -0.74(-3.44%)
Jun 08, 2020 21.40 21.49 20.94 21.47 770,682 +0.74(+3.57%)
Jun 05, 2020 20.37 20.90 20.37 20.73 651,572 +1.24(+6.33%)
Jun 04, 2020 19.46 19.58 19.20 19.50 420,737 -0.07(-0.37%)
Jun 03, 2020 19.37 19.63 19.32 19.57 617,527 +0.59(+3.09%)
Jun 02, 2020 18.72 19.03 18.72 18.99 863,115 +0.49(+2.63%)
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.