Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.80 25.87 25.49 25.57 1,605,207 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.58 25.86 746,348 +0.08(+0.31%)
Oct 27, 2021 26.01 26.17 25.75 25.78 1,162,515 -0.51(-1.94%)
Oct 26, 2021 26.32 26.29 861,423 +0.07(+0.27%)
Oct 25, 2021 26.16 26.35 26.06 26.22 721,481 +0.30(+1.15%)
Oct 22, 2021 25.83 25.92 25.59 25.92 741,557 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,838,157 -0.48(-1.81%)
Oct 20, 2021 25.92 26.26 25.84 26.26 1,669,918 +0.21(+0.81%)
Oct 19, 2021 25.94 26.13 25.84 26.05 1,375,944 +0.21(+0.82%)
Oct 18, 2021 25.99 26.12 25.74 25.84 903,494 -0.01(-0.03%)
Oct 15, 2021 25.91 26.00 25.83 25.85 1,305,065 +0.18(+0.72%)
Oct 14, 2021 25.66 25.82 25.46 25.66 1,323,751 +0.35(+1.39%)
Oct 13, 2021 25.16 25.42 24.93 25.31 2,575,619 +0.04(+0.14%)
Oct 12, 2021 25.21 25.44 25.13 25.28 727,518 +0.04(+0.17%)
Oct 11, 2021 25.59 25.66 25.23 25.23 2,361,279 +0.00(+0.00%)
Oct 08, 2021 24.88 25.29 24.87 25.23 2,383,610 +0.59(+2.39%)
Oct 07, 2021 24.50 24.75 24.39 24.64 2,053,078 +0.12(+0.50%)
Oct 06, 2021 24.36 24.56 24.12 24.52 3,365,226 -0.26(-1.07%)
Oct 05, 2021 24.88 25.07 24.60 24.78 1,814,000 +0.25(+1.00%)
Oct 04, 2021 24.44 24.75 24.39 24.54 2,309,041 +0.33(+1.38%)
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.