Indicators

Global Energy Ishares ETF (NY: IXC )

39.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.55	23.61	23.46	23.46	143,159	-0.16(-0.68%)
Sep 27, 2019	23.49	23.75	23.45	23.62	193,291	+0.08(+0.33%)
Sep 26, 2019	23.66	23.66	23.46	23.55	313,572	-0.14(-0.58%)
Sep 25, 2019	23.55	23.69	23.49	23.69	727,341	-0.01(-0.03%)
Sep 24, 2019	23.97	23.97	23.60	23.69	591,844	-0.35(-1.44%)
Sep 23, 2019	23.95	24.08	23.92	24.04	169,236	+0.01(+0.03%)
Sep 20, 2019	24.05	24.13	23.99	24.03	217,908	+0.04(+0.16%)
Sep 19, 2019	24.17	24.21	23.96	23.99	154,224	-0.02(-0.10%)
Sep 18, 2019	24.00	24.09	23.91	24.02	165,432	-0.09(-0.38%)
Sep 17, 2019	24.37	24.37	23.98	24.11	678,283	-0.23(-0.95%)
Sep 16, 2019	24.41	24.45	24.17	24.34	261,719	+0.77(+3.26%)
Sep 13, 2019	23.53	23.64	23.49	23.57	705,566	+0.12(+0.49%)
Sep 12, 2019	23.31	23.50	23.19	23.45	532,087	-0.09(-0.39%)
Sep 11, 2019	23.69	23.79	23.45	23.55	222,954	-0.05(-0.19%)
Sep 10, 2019	23.42	23.82	23.42	23.59	365,034	+0.32(+1.39%)
Sep 09, 2019	23.07	23.31	23.07	23.27	125,205	+0.36(+1.58%)
Sep 06, 2019	22.82	22.94	22.71	22.91	183,392	+0.05(+0.20%)
Sep 05, 2019	22.83	23.06	22.83	22.86	362,058	+0.25(+1.12%)
Sep 04, 2019	22.54	22.69	22.54	22.61	270,781	+0.31(+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.