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 (%)
Mar 31, 2023 35.60 35.74 35.50 35.68 454,486 +0.11(+0.32%)
Mar 30, 2023 35.68 35.71 35.38 35.56 871,390 +0.25(+0.70%)
Mar 29, 2023 35.21 35.35 35.04 35.32 497,248 +0.49(+1.41%)
Mar 28, 2023 34.27 35.01 34.24 34.83 739,235 +0.48(+1.40%)
Mar 27, 2023 33.97 34.52 33.79 34.34 852,821 +0.72(+2.14%)
Mar 24, 2023 33.10 33.76 32.90 33.63 1,000,522 -0.12(-0.36%)
Mar 23, 2023 34.51 34.64 33.46 33.75 882,397 -0.47(-1.38%)
Mar 22, 2023 34.81 35.02 34.18 34.22 1,727,734 -0.54(-1.55%)
Mar 21, 2023 34.35 34.84 34.28 34.76 821,247 +1.10(+3.26%)
Mar 20, 2023 33.14 33.83 33.11 33.66 1,547,062 +0.67(+2.03%)
Mar 17, 2023 33.28 33.51 32.71 32.99 1,226,530 -0.47(-1.41%)
Mar 16, 2023 32.55 33.53 32.30 33.47 1,841,318 +0.16(+0.48%)
Mar 15, 2023 33.80 33.88 32.73 33.31 1,765,991 -1.90(-5.39%)
Mar 14, 2023 35.07 35.90 34.70 35.20 1,122,139 +0.26(+0.76%)
Mar 13, 2023 34.89 35.60 34.33 34.94 3,209,434 -0.78(-2.20%)
Mar 10, 2023 36.19 36.57 35.56 35.72 1,708,982 -0.40(-1.10%)
Mar 09, 2023 36.71 37.16 36.08 36.12 497,000 -0.46(-1.27%)
Mar 08, 2023 36.74 37.09 36.29 36.58 1,990,581 -0.24(-0.64%)
Mar 07, 2023 37.34 37.36 36.70 36.82 495,260 -0.67(-1.79%)
Mar 06, 2023 37.35 37.55 37.19 37.49 455,671 +0.04(+0.10%)
Mar 03, 2023 36.67 37.60 36.60 37.45 325,078 +0.41(+1.10%)
Mar 02, 2023 36.66 37.16 36.57 37.05 312,556 +0.31(+0.85%)
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.