Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.59 31.02 30.38 30.60 659,544 -0.21(-0.69%)
Sep 29, 2022 30.60 30.89 30.07 30.81 489,674 -0.04(-0.12%)
Sep 28, 2022 29.90 30.98 29.77 30.85 758,540 +1.15(+3.86%)
Sep 27, 2022 29.66 30.22 29.53 29.70 1,028,626 +0.37(+1.25%)
Sep 26, 2022 29.84 30.22 29.30 29.33 1,053,700 -0.77(-2.56%)
Sep 23, 2022 31.17 31.19 29.87 30.11 1,214,860 -2.28(-7.03%)
Sep 22, 2022 32.91 33.09 32.34 32.38 827,339 -0.05(-0.14%)
Sep 21, 2022 33.34 33.43 32.43 32.43 852,782 -0.43(-1.31%)
Sep 20, 2022 32.92 33.01 32.56 32.86 556,467 -0.23(-0.69%)
Sep 19, 2022 32.26 33.12 32.19 33.09 958,484 +0.02(+0.06%)
Sep 16, 2022 33.46 33.51 32.65 33.07 794,713 -0.62(-1.85%)
Sep 15, 2022 33.92 34.06 33.51 33.70 864,577 -0.75(-2.19%)
Sep 14, 2022 33.88 34.68 33.86 34.45 1,678,386 +0.81(+2.40%)
Sep 13, 2022 34.04 34.45 33.51 33.64 997,261 -0.83(-2.40%)
Sep 12, 2022 34.43 34.85 34.21 34.47 623,654 +0.52(+1.54%)
Sep 09, 2022 33.73 34.09 33.62 33.94 598,717 +0.87(+2.64%)
Sep 08, 2022 32.99 33.21 32.72 33.07 1,747,982 +0.03(+0.08%)
Sep 07, 2022 32.78 33.12 32.54 33.04 616,895 -0.40(-1.21%)
Sep 06, 2022 34.09 34.10 33.36 33.45 1,128,402 -0.35(-1.03%)
Sep 02, 2022 34.03 34.24 33.63 33.80 607,845 +0.59(+1.77%)
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.