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 (%)
May 28, 2021 22.68 22.72 22.58 22.67 5,302,107 +0.07(+0.31%)
May 27, 2021 22.62 22.76 22.48 22.60 603,982 +0.02(+0.08%)
May 26, 2021 22.41 22.64 22.35 22.58 539,877 +0.16(+0.70%)
May 25, 2021 22.79 22.82 22.38 22.42 756,344 -0.42(-1.82%)
May 24, 2021 22.74 22.89 22.57 22.84 735,078 +0.22(+0.96%)
May 21, 2021 22.74 22.87 22.58 22.62 772,376 +0.05(+0.23%)
May 20, 2021 22.54 22.66 22.29 22.57 1,347,115 +0.03(+0.15%)
May 19, 2021 22.66 22.77 22.30 22.54 9,285,624 -0.59(-2.55%)
May 18, 2021 23.52 23.63 23.07 23.13 1,838,386 -0.35(-1.48%)
May 17, 2021 22.96 23.49 22.95 23.47 1,175,825 +0.41(+1.77%)
May 14, 2021 22.73 23.12 22.73 23.06 4,415,965 +0.67(+2.98%)
May 13, 2021 22.43 22.72 22.13 22.40 1,487,094 -0.22(-0.96%)
May 12, 2021 22.61 23.13 22.55 22.61 3,881,721 +0.06(+0.27%)
May 11, 2021 22.62 22.92 22.41 22.55 4,728,753 -0.54(-2.33%)
May 10, 2021 23.35 23.62 23.09 23.09 985,258 -0.06(-0.26%)
May 07, 2021 22.64 23.17 22.52 23.15 3,417,924 +0.37(+1.64%)
May 06, 2021 22.67 22.78 22.31 22.78 629,173 +0.16(+0.73%)
May 05, 2021 22.48 22.66 22.12 22.61 1,279,731 +0.65(+2.96%)
May 04, 2021 21.97 22.18 21.78 21.96 954,496 -0.01(-0.04%)
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.