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 (%)
Jan 31, 2022 28.78 29.02 28.88 676,215 +0.12(+0.41%)
Jan 28, 2022 28.73 28.99 28.29 28.77 860,027 -0.17(-0.59%)
Jan 27, 2022 29.24 29.41 28.53 28.94 1,001,387 +0.26(+0.91%)
Jan 26, 2022 29.01 29.19 28.41 28.68 954,513 +0.12(+0.41%)
Jan 25, 2022 27.52 28.69 27.17 28.56 1,396,717 +0.90(+3.26%)
Jan 24, 2022 27.04 27.71 26.58 27.66 1,733,028 -0.07(-0.26%)
Jan 21, 2022 28.07 28.10 27.52 27.73 1,790,935 -0.59(-2.10%)
Jan 20, 2022 28.50 28.94 28.27 28.32 1,535,835 -0.38(-1.32%)
Jan 19, 2022 29.05 29.05 28.42 28.70 971,177 -0.05(-0.19%)
Jan 18, 2022 28.81 29.02 28.39 28.76 1,554,338 +0.16(+0.57%)
Jan 14, 2022 28.60 0 +0.59(+2.12%)
Jan 13, 2022 28.08 28.30 27.90 28.00 1,464,751 -0.05(-0.19%)
Jan 12, 2022 28.01 28.18 27.92 28.05 1,277,484 +0.24(+0.88%)
Jan 11, 2022 27.13 27.83 27.04 27.81 1,208,920 +0.83(+3.07%)
Jan 10, 2022 27.04 27.12 26.67 26.98 697,365 -0.05(-0.20%)
Jan 07, 2022 26.74 27.08 26.59 27.04 708,673 +0.37(+1.39%)
Jan 06, 2022 26.61 26.78 26.32 26.67 491,586 +0.55(+2.11%)
Jan 05, 2022 26.45 26.66 26.12 26.12 1,852,204 +0.01(+0.03%)
Jan 04, 2022 25.70 26.25 25.65 26.11 1,686,832 +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.