Global Energy Ishares ETF (NY: IXC )

40.90 +0.60 (+1.49%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.62 33.17 32.56 32.59 955,249 -0.45(-1.36%)
Mar 30, 2022 32.89 33.19 32.79 33.04 923,840 +0.50(+1.55%)
Mar 29, 2022 32.17 32.55 31.75 32.53 1,220,488 -0.09(-0.28%)
Mar 28, 2022 32.78 32.81 32.51 32.62 654,007 -0.82(-2.45%)
Mar 25, 2022 32.64 33.47 32.63 33.45 603,066 +0.66(+2.01%)
Mar 24, 2022 32.81 33.01 32.60 32.79 880,516 +0.05(+0.17%)
Mar 23, 2022 32.58 32.90 32.45 32.73 923,602 +0.60(+1.88%)
Mar 22, 2022 32.34 32.34 31.82 32.13 1,058,809 -0.13(-0.39%)
Mar 21, 2022 31.67 32.35 31.67 32.26 794,629 +1.06(+3.40%)
Mar 18, 2022 31.16 31.28 30.91 31.20 869,504 -0.01(-0.04%)
Mar 17, 2022 30.76 31.29 30.68 31.21 992,552 +0.88(+2.91%)
Mar 16, 2022 30.49 30.62 29.95 30.33 2,260,002 -0.01(-0.03%)
Mar 15, 2022 30.08 30.58 29.70 30.34 1,874,452 -0.70(-2.27%)
Mar 14, 2022 31.42 31.52 30.75 31.04 1,049,158 -0.84(-2.63%)
Mar 11, 2022 31.87 32.24 31.84 31.88 876,266 -0.30(-0.92%)
Mar 10, 2022 31.68 32.24 32.17 1,136,713 +0.67(+2.12%)
Mar 09, 2022 31.42 32.18 31.05 31.51 1,834,652 -0.75(-2.32%)
Mar 08, 2022 32.50 33.17 31.64 32.26 2,727,287 +0.38(+1.19%)
Mar 07, 2022 31.88 32.34 31.33 31.88 1,665,379 +0.45(+1.43%)
Mar 04, 2022 31.03 31.43 30.78 31.43 2,880,338 +0.38(+1.22%)
Mar 03, 2022 31.05 31.44 30.89 31.05 1,687,162 -0.39(-1.23%)
Mar 02, 2022 31.25 31.57 31.06 31.43 1,473,436 +1.01(+3.32%)
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.