Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.83 30.32 29.50 30.30 1,413,413 +0.28(+0.93%)
Feb 25, 2022 29.31 30.07 29.57 30.02 1,126,173 +0.87(+3.00%)
Feb 24, 2022 30.18 30.18 28.59 29.14 3,301,432 -0.45(-1.52%)
Feb 23, 2022 29.57 29.84 29.45 29.59 754,322 +0.21(+0.71%)
Feb 22, 2022 30.45 30.45 29.06 29.39 849,826 -0.39(-1.30%)
Feb 18, 2022 29.77 0 -0.23(-0.78%)
Feb 17, 2022 30.14 30.28 29.82 30.01 993,626 -0.08(-0.27%)
Feb 16, 2022 30.01 30.50 29.95 30.09 1,042,698 +0.27(+0.91%)
Feb 15, 2022 29.59 29.86 29.33 29.82 1,299,064 -0.34(-1.14%)
Feb 14, 2022 30.66 30.66 29.85 30.16 1,419,881 -0.56(-1.82%)
Feb 11, 2022 30.24 30.78 30.14 30.72 1,691,037 +0.67(+2.22%)
Feb 10, 2022 30.02 30.53 29.91 30.05 693,947 -0.14(-0.48%)
Feb 09, 2022 29.98 30.39 29.90 30.20 567,879 +0.32(+1.06%)
Feb 08, 2022 30.31 30.41 29.71 29.88 1,075,615 -0.56(-1.84%)
Feb 07, 2022 30.03 30.68 29.91 30.44 974,724 +0.31(+1.02%)
Feb 04, 2022 30.01 30.47 29.88 30.14 1,258,651 +0.49(+1.64%)
Feb 03, 2022 29.78 29.89 29.46 29.65 1,551,514 -0.25(-0.84%)
Feb 02, 2022 29.80 29.94 29.41 29.90 1,155,617 +0.12(+0.39%)
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.