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 (%)
Jun 30, 2021 23.80 24.03 23.80 23.93 773,373 +0.15(+0.64%)
Jun 29, 2021 24.01 24.09 23.75 23.77 397,277 -0.12(-0.49%)
Jun 28, 2021 24.47 24.47 23.82 23.89 2,592,988 -0.72(-2.93%)
Jun 25, 2021 24.63 24.68 24.50 24.61 461,420 +0.07(+0.29%)
Jun 24, 2021 24.47 24.60 24.31 24.54 1,632,065 +0.25(+1.04%)
Jun 23, 2021 24.50 24.72 24.26 24.29 529,315 +0.04(+0.15%)
Jun 22, 2021 24.12 24.33 23.89 24.25 536,548 +0.14(+0.60%)
Jun 21, 2021 23.48 24.16 23.48 24.11 606,715 +0.82(+3.52%)
Jun 18, 2021 23.49 23.66 23.28 23.29 1,405,673 -0.72(-3.00%)
Jun 17, 2021 24.64 24.78 23.74 24.01 1,441,184 -0.73(-2.95%)
Jun 16, 2021 24.94 24.99 24.58 24.74 535,355 -0.18(-0.72%)
Jun 15, 2021 24.58 24.95 24.58 24.92 1,003,058 +0.40(+1.65%)
Jun 14, 2021 24.57 24.80 24.39 24.51 516,240 +0.05(+0.22%)
Jun 11, 2021 24.59 24.65 24.44 24.46 581,133 -0.03(-0.11%)
Jun 10, 2021 24.76 24.85 24.29 24.48 509,660 -0.00(-0.01%)
Jun 09, 2021 24.64 24.70 24.48 24.49 3,002,728 -0.12(-0.50%)
Jun 08, 2021 24.36 24.63 24.12 24.61 1,100,389 +0.16(+0.65%)
Jun 07, 2021 24.54 24.62 24.41 24.45 646,731 -0.07(-0.29%)
Jun 04, 2021 24.50 24.54 24.24 24.52 771,510 +0.16(+0.65%)
Jun 03, 2021 24.26 24.45 24.10 24.36 919,689 +0.01(+0.04%)
Jun 02, 2021 24.03 24.41 23.87 24.35 1,001,750 +0.43(+1.81%)
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.