Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.18 23.21 23.07 23.16 5,188,978 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.97 23.09 591,095 +0.02(+0.08%)
May 26, 2021 22.89 23.13 22.84 23.07 528,358 +0.16(+0.70%)
May 25, 2021 23.28 23.32 22.87 22.91 740,207 -0.43(-1.82%)
May 24, 2021 23.23 23.39 23.06 23.34 719,394 +0.22(+0.96%)
May 21, 2021 23.24 23.36 23.07 23.12 755,897 +0.05(+0.23%)
May 20, 2021 23.03 23.15 22.78 23.06 1,318,372 +0.04(+0.15%)
May 19, 2021 23.15 23.27 22.79 23.03 9,087,501 -0.60(-2.55%)
May 18, 2021 24.04 24.14 23.58 23.63 1,799,161 -0.35(-1.48%)
May 17, 2021 23.46 24.00 23.45 23.98 1,150,737 +0.42(+1.77%)
May 14, 2021 23.22 23.62 23.22 23.57 4,321,744 +0.68(+2.98%)
May 13, 2021 22.92 23.21 22.61 22.89 1,455,365 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.04 23.11 3,798,898 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.89 23.04 4,627,857 -0.55(-2.33%)
May 10, 2021 23.86 24.13 23.59 23.59 964,236 -0.06(-0.26%)
May 07, 2021 23.13 23.67 23.01 23.66 3,344,997 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,748 +0.17(+0.73%)
May 05, 2021 22.97 23.15 22.60 23.11 1,252,426 +0.66(+2.96%)
May 04, 2021 22.45 22.66 22.26 22.44 934,131 -0.01(-0.04%)
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.