Global Energy Ishares ETF (NY: IXC )

42.86 +0.30 (+0.70%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.18 38.45 37.16 37.25 1,045,087 -0.53(-1.39%)
May 27, 2022 37.27 37.78 37.04 37.78 510,599 +0.47(+1.26%)
May 26, 2022 37.17 37.51 37.12 37.31 958,531 +0.39(+1.05%)
May 25, 2022 36.35 36.98 36.31 36.92 713,770 +0.62(+1.70%)
May 24, 2022 35.90 36.43 35.60 36.30 1,420,375 +0.06(+0.15%)
May 23, 2022 35.70 36.38 35.62 36.25 697,696 +0.96(+2.72%)
May 20, 2022 35.60 35.88 34.67 35.29 1,393,390 +0.09(+0.26%)
May 19, 2022 34.72 35.65 34.60 35.20 1,018,731 +0.06(+0.18%)
May 18, 2022 36.07 36.15 34.80 35.13 795,956 -0.75(-2.08%)
May 17, 2022 35.82 36.04 35.58 35.88 1,049,905 +0.50(+1.41%)
May 16, 2022 34.59 35.69 34.59 35.38 668,425 +0.77(+2.24%)
May 13, 2022 33.96 34.72 33.89 34.61 741,021 +1.15(+3.44%)
May 12, 2022 33.40 33.52 32.68 33.46 946,110 -0.10(-0.30%)
May 11, 2022 33.73 34.52 33.48 33.56 1,256,792 +0.49(+1.48%)
May 10, 2022 33.31 33.78 32.44 33.07 1,252,905 +0.20(+0.62%)
May 09, 2022 34.73 34.73 32.72 32.87 1,328,913 -2.58(-7.28%)
May 06, 2022 34.99 35.46 34.44 35.45 1,038,301 +0.80(+2.31%)
May 05, 2022 35.30 35.33 33.97 34.64 919,475 -0.50(-1.42%)
May 04, 2022 34.43 35.19 34.07 35.14 881,300 +1.25(+3.70%)
May 03, 2022 33.05 34.04 33.05 33.89 921,558 +0.93(+2.82%)
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.