Global Energy Ishares ETF (NY: IXC )

25.21 USD +0.27 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 25.32 25.42 25.17 25.21 1,027,291 +0.27(+1.08%)
Jul 28, 2021 24.77 25.05 24.59 24.94 1,569,351 +0.21(+0.85%)
Jul 27, 2021 24.74 24.79 24.51 24.73 1,322,094 -0.17(-0.68%)
Jul 26, 2021 24.41 24.99 24.41 24.90 1,349,335 +0.54(+2.22%)
Jul 23, 2021 24.57 24.57 24.19 24.36 682,222 -0.06(-0.25%)
Jul 22, 2021 24.71 24.79 24.26 24.42 498,161 -0.19(-0.77%)
Jul 21, 2021 24.24 24.77 24.24 24.61 677,619 +0.76(+3.19%)
Jul 20, 2021 23.58 24.01 23.35 23.85 1,434,490 +0.24(+1.02%)
Jul 19, 2021 23.83 23.91 23.35 23.61 1,785,548 -0.88(-3.59%)
Jul 16, 2021 25.20 25.20 24.48 24.49 3,125,704 -0.55(-2.20%)
Jul 15, 2021 25.15 25.37 24.96 25.04 685,857 -0.39(-1.53%)
Jul 14, 2021 26.11 26.35 25.36 25.43 701,941 -0.54(-2.08%)
Jul 13, 2021 26.10 26.13 25.83 25.97 2,481,164 -0.18(-0.69%)
Jul 12, 2021 26.02 26.28 25.80 26.15 699,154 -0.06(-0.23%)
Jul 09, 2021 26.02 26.23 25.82 26.21 638,119 +0.49(+1.91%)
Jul 08, 2021 25.48 25.95 25.37 25.72 969,998 -0.17(-0.66%)
Jul 07, 2021 26.20 26.40 25.69 25.89 3,214,599 -0.36(-1.37%)
Jul 06, 2021 26.94 26.94 26.13 26.25 621,285 -0.74(-2.74%)
Jul 02, 2021 27.01 27.03 26.73 26.99 450,181 -0.04(-0.15%)
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.