Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.29 24.47 24.08 24.16 1,522,933 -0.14(-0.59%)
Sep 29, 2021 24.29 24.41 24.03 24.30 940,852 -0.03(-0.11%)
Sep 28, 2021 24.51 24.71 24.28 24.33 4,089,123 +0.10(+0.41%)
Sep 27, 2021 23.87 24.32 23.87 24.23 1,646,777 +0.73(+3.10%)
Sep 24, 2021 23.26 23.59 23.21 23.50 1,185,514 +0.06(+0.27%)
Sep 23, 2021 22.96 23.47 22.86 23.44 2,822,729 +0.64(+2.80%)
Sep 22, 2021 22.63 23.07 22.63 22.80 940,126 +0.58(+2.59%)
Sep 21, 2021 22.32 22.43 22.01 22.23 811,385 +0.24(+1.10%)
Sep 20, 2021 22.02 22.15 21.66 21.98 1,360,414 -0.58(-2.55%)
Sep 17, 2021 22.69 22.90 22.50 22.56 1,038,076 -0.26(-1.14%)
Sep 16, 2021 23.06 23.06 22.71 22.82 7,980,206 -0.23(-1.01%)
Sep 15, 2021 22.67 23.06 22.59 23.05 3,563,522 +0.74(+3.31%)
Sep 14, 2021 22.78 22.81 22.25 22.32 1,026,302 -0.26(-1.16%)
Sep 13, 2021 22.29 22.68 22.29 22.58 776,274 +0.60(+2.74%)
Sep 10, 2021 22.29 22.29 21.96 21.97 757,492 +0.00(+0.00%)
Sep 09, 2021 21.87 22.21 21.78 21.97 594,030 -0.04(-0.20%)
Sep 08, 2021 22.36 22.46 22.00 22.02 714,261 -0.25(-1.13%)
Sep 07, 2021 22.32 22.52 22.22 22.27 1,123,077 -0.09(-0.40%)
Sep 03, 2021 22.43 22.51 22.26 22.36 655,771 -0.07(-0.32%)
Sep 02, 2021 22.16 22.55 22.12 22.43 1,798,910 +0.48(+2.17%)
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.