Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.29 25.49 25.25 25.34 552,926 +0.06(+0.22%)
Dec 30, 2021 25.50 25.62 25.28 25.29 537,534 -0.15(-0.58%)
Dec 29, 2021 25.52 25.66 25.35 25.43 1,275,501 -0.17(-0.65%)
Dec 28, 2021 25.75 25.81 25.50 25.60 1,362,108 -0.06(-0.25%)
Dec 27, 2021 25.22 25.68 24.93 25.66 541,118 +0.44(+1.75%)
Dec 23, 2021 25.28 25.48 25.21 25.22 530,753 +0.07(+0.29%)
Dec 22, 2021 24.92 25.25 24.71 25.15 463,111 +0.22(+0.89%)
Dec 21, 2021 24.59 25.01 24.59 24.93 485,170 +0.64(+2.62%)
Dec 20, 2021 24.01 24.30 23.77 24.29 636,787 -0.26(-1.05%)
Dec 17, 2021 24.87 24.90 24.41 24.55 942,327 -0.50(-1.99%)
Dec 16, 2021 25.06 25.43 25.00 25.05 1,424,590 +0.18(+0.74%)
Dec 15, 2021 24.85 24.95 24.36 24.86 1,511,025 +0.00(+0.00%)
Dec 14, 2021 24.81 25.21 24.81 24.86 7,415,365 -0.11(-0.44%)
Dec 13, 2021 25.39 25.41 24.89 24.97 543,449 -0.67(-2.63%)
Dec 10, 2021 25.70 25.70 25.31 25.65 483,595 +0.19(+0.74%)
Dec 09, 2021 25.57 25.57 25.36 25.46 931,045 -0.31(-1.22%)
Dec 08, 2021 25.89 26.03 25.75 25.77 550,234 +0.00(+0.00%)
Dec 07, 2021 25.66 25.98 25.56 25.77 952,142 +0.52(+2.07%)
Dec 06, 2021 25.21 25.46 25.04 25.25 757,846 +0.47(+1.89%)
Dec 03, 2021 25.35 25.35 24.60 24.78 2,232,297 -0.19(-0.76%)
Dec 02, 2021 24.35 25.05 24.16 24.97 1,466,637 +0.79(+3.27%)
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.