Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.44 24.44 23.63 24.10 1,248,100 -0.69(-2.78%)
Feb 25, 2021 25.41 25.46 24.62 24.79 1,311,140 -0.36(-1.43%)
Feb 24, 2021 24.59 25.26 24.43 25.15 1,214,068 +0.68(+2.78%)
Feb 23, 2021 24.29 24.59 23.66 24.47 2,396,008 +0.42(+1.75%)
Feb 22, 2021 23.56 24.30 23.52 24.05 790,319 +0.52(+2.21%)
Feb 19, 2021 23.32 23.58 23.28 23.53 1,199,100 +0.25(+1.07%)
Feb 18, 2021 23.62 23.69 23.21 23.28 805,107 -0.49(-2.06%)
Feb 17, 2021 23.60 23.81 23.37 23.77 843,992 +0.34(+1.45%)
Feb 16, 2021 23.45 23.62 23.31 23.43 1,085,573 +0.61(+2.67%)
Feb 12, 2021 22.38 22.83 22.38 22.82 552,300 +0.35(+1.56%)
Feb 11, 2021 22.71 22.71 22.15 22.47 606,398 -0.24(-1.06%)
Feb 10, 2021 22.51 22.74 22.30 22.71 599,222 +0.25(+1.11%)
Feb 09, 2021 22.65 22.65 22.26 22.46 374,406 -0.19(-0.84%)
Feb 08, 2021 22.28 22.71 22.23 22.65 1,072,711 +0.64(+2.91%)
Feb 05, 2021 22.04 22.13 21.90 22.01 776,100 +0.17(+0.78%)
Feb 04, 2021 21.81 21.86 21.44 21.84 2,251,246 +0.09(+0.41%)
Feb 03, 2021 21.20 21.81 21.15 21.75 1,168,668 +0.57(+2.69%)
Feb 02, 2021 21.38 21.47 21.14 21.18 4,792,745 +0.18(+0.86%)
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.