Global Energy Ishares ETF (NY: IXC )

40.32 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.15 22.19 21.75 21.87 2,563,545 -0.33(-1.51%)
Jul 29, 2021 22.30 22.38 22.16 22.20 1,166,587 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,149 +0.18(+0.85%)
Jul 27, 2021 21.79 21.83 21.58 21.78 1,501,365 -0.15(-0.68%)
Jul 26, 2021 21.50 22.01 21.50 21.93 1,532,299 +0.48(+2.22%)
Jul 23, 2021 21.64 21.64 21.30 21.45 774,728 -0.05(-0.25%)
Jul 22, 2021 21.76 21.83 21.36 21.50 565,709 -0.17(-0.77%)
Jul 21, 2021 21.35 21.81 21.35 21.67 769,501 +0.67(+3.19%)
Jul 20, 2021 20.76 21.15 20.56 21.00 1,629,001 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,027,661 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.56 21.57 3,549,537 -0.48(-2.20%)
Jul 15, 2021 22.15 22.34 21.98 22.05 778,856 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.34 22.39 797,121 -0.48(-2.08%)
Jul 13, 2021 22.98 23.01 22.75 22.87 2,817,600 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.72 23.03 793,956 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.74 23.08 724,645 +0.43(+1.91%)
Jul 08, 2021 22.44 22.85 22.34 22.65 1,101,526 -0.15(-0.66%)
Jul 07, 2021 23.07 23.25 22.62 22.80 3,650,486 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.01 23.12 705,528 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.54 23.77 511,223 -0.04(-0.15%)
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.