Global Energy Ishares ETF (NY: IXC )

41.00 +0.70 (+1.74%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.70 21.84 21.61 21.69 4,445,333 -0.12(-0.57%)
Aug 30, 2021 22.08 22.08 21.80 21.81 634,317 -0.16(-0.72%)
Aug 27, 2021 21.64 22.06 21.64 21.97 709,963 +0.52(+2.42%)
Aug 26, 2021 21.59 21.70 21.41 21.45 821,274 -0.26(-1.18%)
Aug 25, 2021 21.57 21.78 21.48 21.71 3,684,522 +0.10(+0.45%)
Aug 24, 2021 21.44 21.68 21.37 21.61 684,503 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,747 +0.69(+3.33%)
Aug 20, 2021 20.39 20.67 20.34 20.61 630,906 +0.05(+0.26%)
Aug 19, 2021 20.70 20.80 20.32 20.55 4,391,725 -0.56(-2.67%)
Aug 18, 2021 21.50 21.57 21.09 21.12 846,991 -0.40(-1.84%)
Aug 17, 2021 21.49 21.79 21.34 21.51 1,174,631 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.48 21.66 1,049,951 -0.39(-1.76%)
Aug 13, 2021 22.19 22.20 22.00 22.05 372,718 -0.19(-0.87%)
Aug 12, 2021 22.29 22.38 22.06 22.24 376,300 -0.07(-0.32%)
Aug 11, 2021 22.14 22.35 22.03 22.31 911,686 +0.21(+0.96%)
Aug 10, 2021 21.85 22.15 21.85 22.10 10,112,081 +0.31(+1.41%)
Aug 09, 2021 21.83 21.93 21.66 21.79 1,303,039 -0.26(-1.20%)
Aug 06, 2021 22.04 22.16 21.93 22.06 604,724 +0.14(+0.64%)
Aug 05, 2021 21.81 22.12 21.79 21.92 1,069,994 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.62 21.64 1,036,409 -0.53(-2.38%)
Aug 03, 2021 21.83 22.19 21.58 22.17 1,358,203 +0.45(+2.07%)
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.