Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 26.12 26.73 25.98 26.71 2,962,536 +0.43(+1.64%)
May 06, 2021 26.16 26.28 25.74 26.28 545,345 +0.19(+0.73%)
May 05, 2021 25.93 26.14 25.52 26.09 1,109,226 +0.75(+2.96%)
May 04, 2021 25.35 25.59 25.13 25.34 827,324 -0.01(-0.04%)
May 03, 2021 24.97 25.35 24.93 25.35 949,777 +0.63(+2.55%)
Apr 30, 2021 25.06 25.22 24.69 24.72 1,230,500 -0.59(-2.33%)
Apr 29, 2021 25.46 25.60 25.05 25.31 1,620,445 +0.10(+0.40%)
Apr 28, 2021 24.60 25.27 24.60 25.21 1,782,123 +0.70(+2.86%)
Apr 27, 2021 24.35 24.60 24.30 24.51 8,076,036 +0.20(+0.82%)
Apr 26, 2021 24.13 24.43 24.13 24.31 594,578 +0.18(+0.75%)
Apr 23, 2021 23.97 24.23 23.87 24.13 347,900 +0.17(+0.71%)
Apr 22, 2021 24.26 24.26 23.89 23.96 649,493 -0.32(-1.32%)
Apr 21, 2021 23.80 24.33 23.64 24.28 648,477 +0.27(+1.12%)
Apr 20, 2021 24.56 24.56 23.81 24.01 485,705 -0.60(-2.44%)
Apr 19, 2021 24.60 24.79 24.45 24.61 466,291 +0.02(+0.08%)
Apr 16, 2021 24.85 24.89 24.52 24.59 504,600 -0.17(-0.69%)
Apr 15, 2021 24.95 24.95 24.68 24.76 564,841 -0.07(-0.28%)
Apr 14, 2021 24.35 25.09 24.35 24.83 772,300 +0.59(+2.43%)
Apr 13, 2021 24.16 24.33 24.06 24.24 986,551 +0.07(+0.29%)
Apr 12, 2021 24.41 24.62 24.14 24.17 914,348 -0.16(-0.66%)
Apr 09, 2021 24.43 24.57 24.24 24.33 413,300 -0.19(-0.77%)
Apr 08, 2021 24.70 24.70 24.24 24.52 1,119,932 -0.30(-1.21%)
Apr 07, 2021 24.74 24.92 24.66 24.82 1,937,508 +0.11(+0.45%)
Apr 06, 2021 24.82 25.10 24.64 24.71 544,797 -0.08(-0.32%)
Apr 05, 2021 25.18 25.18 24.68 24.79 3,444,603 -0.30(-1.20%)
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.