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 (%)
Jun 30, 2021 23.79 24.03 23.79 23.92 773,575 +0.15(+0.64%)
Jun 29, 2021 24.00 24.08 23.74 23.77 397,381 -0.12(-0.49%)
Jun 28, 2021 24.47 24.47 23.82 23.88 2,593,664 -0.72(-2.93%)
Jun 25, 2021 24.62 24.68 24.49 24.60 461,540 +0.07(+0.29%)
Jun 24, 2021 24.47 24.59 24.31 24.53 1,632,490 +0.25(+1.04%)
Jun 23, 2021 24.50 24.71 24.25 24.28 529,453 +0.04(+0.15%)
Jun 22, 2021 24.12 24.32 23.88 24.24 536,688 +0.14(+0.60%)
Jun 21, 2021 23.48 24.15 23.48 24.10 606,874 +0.82(+3.52%)
Jun 18, 2021 23.49 23.65 23.27 23.28 1,406,039 -0.72(-3.00%)
Jun 17, 2021 24.63 24.77 23.73 24.00 1,441,560 -0.73(-2.95%)
Jun 16, 2021 24.94 24.98 24.58 24.73 535,495 -0.18(-0.72%)
Jun 15, 2021 24.58 24.95 24.58 24.91 1,003,320 +0.40(+1.65%)
Jun 14, 2021 24.57 24.79 24.39 24.50 516,375 +0.05(+0.22%)
Jun 11, 2021 24.59 24.65 24.43 24.45 581,285 -0.03(-0.11%)
Jun 10, 2021 24.76 24.85 24.28 24.48 509,792 -0.00(-0.01%)
Jun 09, 2021 24.63 24.69 24.47 24.48 3,003,511 -0.12(-0.50%)
Jun 08, 2021 24.36 24.63 24.12 24.60 1,100,676 +0.16(+0.65%)
Jun 07, 2021 24.53 24.61 24.40 24.44 646,900 -0.07(-0.29%)
Jun 04, 2021 24.50 24.53 24.23 24.52 771,711 +0.16(+0.65%)
Jun 03, 2021 24.26 24.44 24.10 24.36 919,929 +0.01(+0.04%)
Jun 02, 2021 24.03 24.40 23.87 24.35 1,002,011 +0.43(+1.81%)
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.