Global Energy Ishares ETF (NY: IXC )

41.01 +0.71 (+1.75%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.79 29.03 28.89 676,039 +0.12(+0.41%)
Jan 28, 2022 28.74 29.00 28.30 28.77 859,803 -0.17(-0.59%)
Jan 27, 2022 29.25 29.41 28.54 28.95 1,001,126 +0.26(+0.91%)
Jan 26, 2022 29.02 29.20 28.42 28.68 954,265 +0.12(+0.41%)
Jan 25, 2022 27.53 28.69 27.18 28.57 1,396,353 +0.90(+3.26%)
Jan 24, 2022 27.05 27.72 26.59 27.66 1,732,576 -0.07(-0.26%)
Jan 21, 2022 28.08 28.11 27.53 27.74 1,790,468 -0.60(-2.10%)
Jan 20, 2022 28.51 28.95 28.28 28.33 1,535,435 -0.38(-1.32%)
Jan 19, 2022 29.06 29.06 28.43 28.71 970,924 -0.05(-0.19%)
Jan 18, 2022 28.82 29.03 28.40 28.76 1,553,933 +0.16(+0.57%)
Jan 14, 2022 28.60 0 +0.60(+2.12%)
Jan 13, 2022 28.09 28.31 27.91 28.01 1,464,370 -0.05(-0.19%)
Jan 12, 2022 28.02 28.19 27.93 28.06 1,277,151 +0.24(+0.88%)
Jan 11, 2022 27.14 27.84 27.05 27.82 1,208,605 +0.83(+3.07%)
Jan 10, 2022 27.04 27.12 26.67 26.99 697,183 -0.05(-0.20%)
Jan 07, 2022 26.75 27.08 26.60 27.04 708,488 +0.37(+1.39%)
Jan 06, 2022 26.62 26.79 26.33 26.67 491,458 +0.55(+2.11%)
Jan 05, 2022 26.46 26.67 26.12 26.12 1,851,722 +0.01(+0.03%)
Jan 04, 2022 25.71 26.26 25.65 26.11 1,686,392 +0.64(+2.51%)
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.