Global Energy Ishares ETF (NY: IXC )

25.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.64 24.80 24.54 24.63 3,914,537 -0.14(-0.57%)
Aug 30, 2021 25.07 25.07 24.76 24.77 558,577 -0.18(-0.72%)
Aug 27, 2021 24.57 25.05 24.57 24.95 625,190 +0.59(+2.42%)
Aug 26, 2021 24.52 24.64 24.31 24.36 723,210 -0.29(-1.18%)
Aug 25, 2021 24.49 24.73 24.39 24.65 3,244,571 +0.11(+0.45%)
Aug 24, 2021 24.35 24.62 24.27 24.54 602,770 +0.36(+1.49%)
Aug 23, 2021 23.86 24.24 23.85 24.18 833,701 +0.78(+3.33%)
Aug 20, 2021 23.15 23.47 23.10 23.40 555,573 +0.06(+0.26%)
Aug 19, 2021 23.51 23.62 23.08 23.34 3,867,330 -0.64(-2.67%)
Aug 18, 2021 24.41 24.49 23.95 23.98 745,856 -0.45(-1.84%)
Aug 17, 2021 24.40 24.74 24.23 24.43 1,034,374 -0.17(-0.69%)
Aug 16, 2021 24.68 24.68 24.39 24.60 924,582 -0.44(-1.76%)
Aug 13, 2021 25.20 25.21 24.98 25.04 328,214 -0.22(-0.87%)
Aug 12, 2021 25.31 25.41 25.05 25.26 331,368 -0.08(-0.32%)
Aug 11, 2021 25.14 25.38 25.02 25.34 802,826 +0.24(+0.96%)
Aug 10, 2021 24.81 25.15 24.81 25.10 8,904,645 +0.35(+1.41%)
Aug 09, 2021 24.79 24.90 24.60 24.75 1,147,450 -0.30(-1.20%)
Aug 06, 2021 25.03 25.16 24.90 25.05 532,517 +0.16(+0.64%)
Aug 05, 2021 24.77 25.12 24.74 24.89 942,231 +0.31(+1.26%)
Aug 04, 2021 24.85 25.00 24.55 24.58 912,657 -0.60(-2.38%)
Aug 03, 2021 24.79 25.20 24.51 25.18 1,196,027 +0.51(+2.07%)
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.