Global Energy Ishares ETF (NY: IXC )

24.83 USD +0.59 (+2.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 24.16 24.33 24.06 24.24 986,551 +0.07(+0.29%)
Apr 12, 2021 24.41 24.62 24.14 24.17 914,348 -0.16(-0.66%)
Apr 09, 2021 24.43 24.57 24.24 24.33 413,300 -0.19(-0.77%)
Apr 08, 2021 24.70 24.70 24.24 24.52 1,119,932 -0.30(-1.21%)
Apr 07, 2021 24.74 24.92 24.66 24.82 1,937,508 +0.11(+0.45%)
Apr 06, 2021 24.82 25.10 24.64 24.71 544,797 -0.08(-0.32%)
Apr 05, 2021 25.18 25.18 24.68 24.79 3,444,603 -0.30(-1.20%)
Apr 01, 2021 24.83 25.15 24.62 25.09 1,559,900 +0.44(+1.78%)
Mar 31, 2021 24.77 24.80 24.59 24.65 776,778 -0.15(-0.60%)
Mar 30, 2021 24.86 25.00 24.66 24.80 1,518,294 -0.26(-1.04%)
Mar 29, 2021 25.03 25.21 24.75 25.06 1,034,151 -0.15(-0.60%)
Mar 26, 2021 25.08 25.25 24.90 25.21 2,024,800 +0.52(+2.11%)
Mar 25, 2021 24.41 24.73 24.00 24.69 3,716,890 +0.00(+0.00%)
Mar 24, 2021 24.45 24.99 24.45 24.69 901,754 +0.49(+2.02%)
Mar 23, 2021 24.24 24.62 24.09 24.20 729,725 -0.55(-2.22%)
Mar 22, 2021 24.91 24.93 24.74 24.75 491,360 -0.14(-0.56%)
Mar 19, 2021 24.77 25.20 24.52 24.89 1,013,900 +0.03(+0.12%)
Mar 18, 2021 25.68 25.73 24.76 24.86 4,063,672 -1.04(-4.02%)
Mar 17, 2021 25.60 25.95 25.43 25.90 1,567,671 +0.25(+0.97%)
Mar 16, 2021 25.97 25.97 25.51 25.65 797,799 -0.62(-2.36%)
Mar 15, 2021 26.47 26.50 25.95 26.27 901,186 -0.20(-0.76%)
Mar 12, 2021 26.42 26.61 26.35 26.47 717,200 +0.10(+0.38%)
Mar 11, 2021 26.38 26.65 26.26 26.37 1,060,317 +0.17(+0.65%)
Mar 10, 2021 25.73 26.25 25.70 26.20 6,210,444 +0.56(+2.18%)
Mar 09, 2021 25.88 26.12 25.52 25.64 1,015,819 -0.31(-1.19%)
Mar 08, 2021 26.11 26.18 25.66 25.95 2,917,165 -0.20(-0.76%)
Mar 05, 2021 26.00 26.18 25.44 26.15 1,307,700 +0.89(+3.52%)
Mar 04, 2021 25.07 25.74 24.81 25.26 1,226,231 +0.42(+1.69%)
Mar 03, 2021 24.63 25.25 24.63 24.84 1,066,864 +0.29(+1.18%)
Mar 02, 2021 24.56 24.77 24.49 24.55 1,038,950 +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.