Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.31 34.09 33.25 34.01 586,171 +1.28(+3.90%)
Jul 28, 2022 32.84 32.99 32.20 32.73 530,006 +0.09(+0.29%)
Jul 27, 2022 32.08 32.77 31.84 32.64 716,894 +0.75(+2.35%)
Jul 26, 2022 32.38 32.56 31.72 31.89 393,160 -0.22(-0.67%)
Jul 25, 2022 31.37 32.11 31.18 32.10 473,342 +1.05(+3.38%)
Jul 22, 2022 31.35 31.60 30.88 31.05 596,666 -0.26(-0.84%)
Jul 21, 2022 31.02 31.32 30.47 31.32 664,580 -0.46(-1.45%)
Jul 20, 2022 31.44 31.86 31.20 31.77 941,351 +0.16(+0.50%)
Jul 19, 2022 30.89 31.65 30.80 31.62 486,253 +0.89(+2.90%)
Jul 18, 2022 30.83 31.17 30.59 30.72 655,352 +0.67(+2.22%)
Jul 15, 2022 30.06 30.11 29.66 30.06 646,025 +0.59(+2.01%)
Jul 14, 2022 29.06 29.47 28.64 29.47 999,154 -0.71(-2.36%)
Jul 13, 2022 29.87 30.54 29.79 30.18 2,076,121 +0.05(+0.16%)
Jul 12, 2022 30.13 30.30 29.74 30.13 692,768 -0.59(-1.92%)
Jul 11, 2022 30.69 30.94 30.37 30.72 822,705 -0.38(-1.21%)
Jul 08, 2022 31.42 31.42 30.69 31.10 406,086 +0.07(+0.21%)
Jul 07, 2022 30.77 31.23 30.74 31.03 1,846,568 +0.96(+3.18%)
Jul 06, 2022 30.35 30.74 29.27 30.08 2,353,150 -0.64(-2.08%)
Jul 05, 2022 31.36 31.36 30.07 30.71 1,007,990 -1.27(-3.96%)
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.