Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.28 24.46 24.07 24.15 1,523,330 -0.14(-0.59%)
Sep 29, 2021 24.29 24.41 24.03 24.30 941,098 -0.03(-0.11%)
Sep 28, 2021 24.50 24.70 24.27 24.32 4,090,189 +0.10(+0.41%)
Sep 27, 2021 23.87 24.32 23.87 24.23 1,647,206 +0.73(+3.10%)
Sep 24, 2021 23.25 23.58 23.20 23.50 1,185,823 +0.06(+0.27%)
Sep 23, 2021 22.96 23.47 22.85 23.43 2,823,465 +0.64(+2.80%)
Sep 22, 2021 22.62 23.06 22.62 22.80 940,371 +0.58(+2.59%)
Sep 21, 2021 22.31 22.43 22.00 22.22 811,597 +0.24(+1.11%)
Sep 20, 2021 22.01 22.15 21.65 21.98 1,360,768 -0.58(-2.55%)
Sep 17, 2021 22.69 22.89 22.49 22.55 1,038,347 -0.26(-1.14%)
Sep 16, 2021 23.06 23.06 22.71 22.81 7,982,287 -0.23(-1.01%)
Sep 15, 2021 22.66 23.06 22.58 23.05 3,564,451 +0.74(+3.31%)
Sep 14, 2021 22.78 22.80 22.25 22.31 1,026,570 -0.26(-1.16%)
Sep 13, 2021 22.28 22.68 22.28 22.57 776,476 +0.60(+2.74%)
Sep 10, 2021 22.28 22.28 21.96 21.97 757,690 +0.00(+0.00%)
Sep 09, 2021 21.86 22.20 21.77 21.97 594,185 -0.04(-0.20%)
Sep 08, 2021 22.35 22.46 21.99 22.01 714,448 -0.25(-1.13%)
Sep 07, 2021 22.31 22.51 22.21 22.26 1,123,370 -0.09(-0.40%)
Sep 03, 2021 22.43 22.51 22.26 22.35 655,942 -0.07(-0.32%)
Sep 02, 2021 22.16 22.54 22.12 22.43 1,799,379 +0.48(+2.17%)
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.