Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.94 21.97 21.78 21.84 876,830 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.85 21.97 1,713,857 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.93 22.20 1,167,354 -0.13(-0.60%)
Mar 26, 2021 22.22 22.36 22.06 22.33 2,285,604 +0.46(+2.11%)
Mar 25, 2021 21.62 21.91 21.26 21.87 4,195,644 +0.00(+0.00%)
Mar 24, 2021 21.66 22.14 21.66 21.87 1,017,904 +0.43(+2.02%)
Mar 23, 2021 21.47 21.81 21.34 21.44 823,717 -0.49(-2.22%)
Mar 22, 2021 22.07 22.09 21.92 21.93 554,649 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.05 1,144,495 +0.03(+0.12%)
Mar 18, 2021 22.75 22.79 21.93 22.02 4,587,093 -0.92(-4.02%)
Mar 17, 2021 22.68 22.99 22.53 22.94 1,769,594 +0.22(+0.97%)
Mar 16, 2021 23.01 23.01 22.60 22.72 900,559 -0.55(-2.36%)
Mar 15, 2021 23.45 23.48 22.99 23.27 1,017,263 -0.18(-0.76%)
Mar 12, 2021 23.41 23.57 23.34 23.45 809,579 +0.09(+0.38%)
Mar 11, 2021 23.37 23.61 23.26 23.36 1,196,891 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.77 23.21 7,010,380 +0.50(+2.18%)
Mar 09, 2021 22.93 23.14 22.61 22.71 1,146,661 -0.27(-1.19%)
Mar 08, 2021 23.13 23.19 22.73 22.99 3,292,910 -0.18(-0.76%)
Mar 05, 2021 23.03 23.19 22.54 23.17 1,476,138 +0.79(+3.52%)
Mar 04, 2021 22.21 22.80 21.98 22.38 1,384,175 +0.37(+1.69%)
Mar 03, 2021 21.82 22.37 21.82 22.01 1,204,281 +0.26(+1.18%)
Mar 02, 2021 21.76 21.94 21.70 21.75 1,172,772 +0.02(+0.08%)
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.