Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.35 33.91 33.28 33.31 934,612 -0.46(-1.36%)
Mar 30, 2022 33.61 33.93 33.51 33.77 903,881 +0.52(+1.55%)
Mar 29, 2022 32.88 33.27 32.45 33.25 1,194,121 -0.09(-0.28%)
Mar 28, 2022 33.50 33.54 33.23 33.35 639,878 -0.84(-2.45%)
Mar 25, 2022 33.36 34.21 33.35 34.18 590,038 +0.67(+2.01%)
Mar 24, 2022 33.54 33.74 33.32 33.51 861,493 +0.06(+0.16%)
Mar 23, 2022 33.30 33.63 33.17 33.46 903,649 +0.62(+1.88%)
Mar 22, 2022 33.05 33.05 32.53 32.84 1,035,935 -0.13(-0.39%)
Mar 21, 2022 32.37 33.06 32.37 32.97 777,462 +1.08(+3.40%)
Mar 18, 2022 31.84 31.97 31.59 31.88 850,719 -0.01(-0.04%)
Mar 17, 2022 31.44 31.98 31.36 31.90 971,109 +0.90(+2.91%)
Mar 16, 2022 31.16 31.30 30.61 31.00 2,211,178 -0.01(-0.03%)
Mar 15, 2022 30.75 31.25 30.35 31.00 1,833,957 -0.72(-2.27%)
Mar 14, 2022 32.11 32.22 31.43 31.72 1,026,493 -0.86(-2.63%)
Mar 11, 2022 32.57 32.95 32.55 32.58 857,336 -0.30(-0.92%)
Mar 10, 2022 32.38 32.95 32.88 1,112,156 +0.68(+2.12%)
Mar 09, 2022 32.11 32.89 31.73 32.20 1,795,017 -0.76(-2.32%)
Mar 08, 2022 33.22 33.90 32.34 32.97 2,668,368 +0.39(+1.19%)
Mar 07, 2022 32.58 33.05 32.02 32.58 1,629,401 +0.46(+1.43%)
Mar 04, 2022 31.71 32.13 31.46 32.12 2,818,112 +0.39(+1.22%)
Mar 03, 2022 31.73 32.13 31.57 31.73 1,650,713 -0.40(-1.23%)
Mar 02, 2022 31.94 32.27 31.74 32.13 1,441,604 +1.03(+3.32%)
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.