Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.97 24.24 23.79 23.95 2,919,126 -0.48(-1.95%)
Nov 29, 2021 24.84 24.95 24.34 24.43 1,788,301 +0.14(+0.58%)
Nov 26, 2021 24.19 24.30 23.83 24.29 2,227,392 -1.09(-4.30%)
Nov 24, 2021 25.02 25.44 24.95 25.38 384,825 +0.22(+0.87%)
Nov 23, 2021 24.79 25.21 24.79 25.16 1,327,480 +0.67(+2.73%)
Nov 22, 2021 24.18 24.81 24.15 24.49 992,336 +0.27(+1.13%)
Nov 19, 2021 24.59 24.62 24.19 24.22 2,424,878 -0.89(-3.54%)
Nov 18, 2021 25.14 25.18 25.09 25.11 748,600 -0.15(-0.59%)
Nov 17, 2021 25.40 25.66 25.18 25.26 983,943 -0.29(-1.14%)
Nov 16, 2021 25.55 25.75 25.49 25.55 436,225 +0.03(+0.10%)
Nov 15, 2021 25.33 25.65 25.19 25.52 1,168,293 +0.18(+0.69%)
Nov 12, 2021 25.32 25.41 25.25 25.34 583,815 -0.08(-0.31%)
Nov 11, 2021 25.48 25.63 25.42 25.42 377,342 +0.03(+0.10%)
Nov 10, 2021 25.96 25.40 852,647 -0.61(-2.34%)
Nov 09, 2021 25.95 26.01 25.67 26.00 707,280 +0.10(+0.37%)
Nov 08, 2021 25.92 26.11 25.81 25.91 436,527 +0.15(+0.58%)
Nov 05, 2021 25.72 25.83 25.54 25.76 458,102 +0.36(+1.42%)
Nov 04, 2021 25.70 25.76 25.25 25.40 7,205,611 -0.01(-0.03%)
Nov 03, 2021 25.27 25.55 25.25 25.41 858,593 -0.24(-0.93%)
Nov 02, 2021 25.74 25.79 25.57 25.64 341,135 -0.27(-1.05%)
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.