Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.51 36.86 36.49 36.84 1,386,595 +0.17(+0.46%)
Dec 29, 2022 36.30 36.81 36.30 36.67 289,918 +0.27(+0.75%)
Dec 28, 2022 37.07 37.11 36.27 36.40 317,091 -0.71(-1.91%)
Dec 27, 2022 36.96 37.24 36.79 37.10 475,228 +0.28(+0.77%)
Dec 23, 2022 36.07 36.83 36.07 36.82 415,183 +0.95(+2.66%)
Dec 22, 2022 36.54 36.63 35.26 35.87 2,156,628 -0.67(-1.84%)
Dec 21, 2022 36.38 36.67 36.09 36.54 566,928 +0.76(+2.11%)
Dec 20, 2022 35.32 35.98 35.32 35.78 380,728 +0.50(+1.42%)
Dec 19, 2022 35.59 35.70 35.09 35.28 670,032 +0.03(+0.08%)
Dec 16, 2022 35.08 35.33 34.85 35.25 513,372 -0.52(-1.45%)
Dec 15, 2022 35.72 35.92 35.26 35.77 648,293 -0.29(-0.81%)
Dec 14, 2022 36.43 36.53 35.82 36.06 506,924 -0.24(-0.65%)
Dec 13, 2022 36.45 36.65 36.14 36.30 661,131 +0.71(+2.01%)
Dec 12, 2022 35.08 35.67 35.00 35.59 742,645 +0.67(+1.92%)
Dec 09, 2022 35.50 35.79 34.91 34.92 2,094,569 -0.65(-1.83%)
Dec 08, 2022 36.27 36.47 35.46 35.57 704,352 -0.13(-0.36%)
Dec 07, 2022 35.85 36.21 35.49 35.70 779,590 -0.19(-0.54%)
Dec 06, 2022 36.45 36.89 35.68 35.89 660,413 -0.74(-2.03%)
Dec 05, 2022 37.91 38.06 36.41 36.63 707,946 -0.95(-2.52%)
Dec 02, 2022 37.59 37.90 37.39 37.58 795,506 -0.21(-0.56%)
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.