Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.55%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.29 23.51 23.29 23.41 790,448 +0.15(+0.64%)
Jun 29, 2021 23.49 23.57 23.24 23.26 406,048 -0.11(-0.49%)
Jun 28, 2021 23.95 23.95 23.31 23.37 2,650,235 -0.70(-2.93%)
Jun 25, 2021 24.10 24.15 23.97 24.08 471,607 +0.07(+0.29%)
Jun 24, 2021 23.95 24.07 23.79 24.01 1,668,097 +0.25(+1.04%)
Jun 23, 2021 23.97 24.19 23.73 23.76 541,001 +0.04(+0.15%)
Jun 22, 2021 23.60 23.80 23.37 23.73 548,394 +0.14(+0.60%)
Jun 21, 2021 22.98 23.63 22.98 23.59 620,110 +0.80(+3.52%)
Jun 18, 2021 22.99 23.14 22.77 22.78 1,436,707 -0.70(-3.00%)
Jun 17, 2021 24.10 24.25 23.22 23.49 1,473,002 -0.71(-2.95%)
Jun 16, 2021 24.40 24.45 24.05 24.20 547,175 -0.18(-0.72%)
Jun 15, 2021 24.05 24.41 24.05 24.38 1,025,204 +0.40(+1.65%)
Jun 14, 2021 24.04 24.26 23.87 23.98 527,637 +0.05(+0.22%)
Jun 11, 2021 24.06 24.12 23.91 23.93 593,963 -0.03(-0.11%)
Jun 10, 2021 24.23 24.32 23.76 23.95 520,912 -0.00(-0.01%)
Jun 09, 2021 24.10 24.17 23.95 23.96 3,068,993 -0.12(-0.50%)
Jun 08, 2021 23.84 24.10 23.60 24.08 1,124,673 +0.16(+0.65%)
Jun 07, 2021 24.01 24.09 23.88 23.92 661,004 -0.07(-0.29%)
Jun 04, 2021 23.97 24.01 23.71 23.99 788,535 +0.16(+0.65%)
Jun 03, 2021 23.74 23.92 23.58 23.84 939,985 +0.01(+0.04%)
Jun 02, 2021 23.52 23.88 23.36 23.83 1,023,856 +0.42(+1.82%)
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.