Indicators

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)

Official Closing Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.62	23.63	23.49	23.55	5,184,534	-0.21(-0.87%)
Nov 27, 2019	23.76	23.81	23.64	23.76	167,154	+0.01(+0.03%)
Nov 26, 2019	23.95	23.95	23.71	23.75	141,273	-0.23(-0.96%)
Nov 25, 2019	23.94	24.01	23.89	23.98	238,547	+0.07(+0.29%)
Nov 22, 2019	24.06	24.12	23.90	23.91	399,451	-0.10(-0.42%)
Nov 21, 2019	23.81	24.02	23.76	24.01	291,681	+0.26(+1.10%)
Nov 20, 2019	23.59	23.87	23.49	23.75	1,076,183	+0.12(+0.52%)
Nov 19, 2019	23.91	23.91	23.63	23.63	275,005	-0.27(-1.12%)
Nov 18, 2019	24.05	24.05	23.87	23.89	448,346	-0.26(-1.08%)
Nov 15, 2019	24.00	24.19	24.00	24.15	229,430	+0.23(+0.96%)
Nov 14, 2019	24.02	24.09	23.86	23.92	608,274	-0.09(-0.37%)
Nov 13, 2019	23.99	24.09	23.94	24.01	157,116	-0.08(-0.35%)
Nov 12, 2019	24.22	24.35	24.02	24.10	137,365	-0.11(-0.46%)
Nov 11, 2019	24.06	24.25	24.00	24.21	138,361	-0.05(-0.19%)
Nov 08, 2019	24.20	24.28	24.08	24.25	221,743	-0.08(-0.32%)
Nov 07, 2019	24.25	24.34	24.22	24.33	238,145	+0.28(+1.15%)
Nov 06, 2019	24.32	24.42	24.00	24.06	232,217	-0.35(-1.45%)
Nov 05, 2019	24.39	24.49	24.30	24.41	786,295	+0.12(+0.51%)
Nov 04, 2019	24.01	24.34	24.01	24.29	186,147	+0.51(+2.16%)

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.