Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.61 36.74 36.39 36.63 1,165,334 +0.27(+0.73%)
Jun 29, 2023 36.12 36.37 35.95 36.36 430,485 +0.34(+0.96%)
Jun 28, 2023 35.71 36.10 35.41 36.02 848,655 +0.23(+0.63%)
Jun 27, 2023 35.75 35.92 35.60 35.79 954,631 -0.07(-0.19%)
Jun 26, 2023 35.19 36.03 35.14 35.86 666,660 +0.60(+1.70%)
Jun 23, 2023 35.25 35.41 35.07 35.26 694,918 -0.43(-1.21%)
Jun 22, 2023 35.79 35.85 35.58 35.69 314,644 -0.48(-1.33%)
Jun 21, 2023 35.70 36.39 35.70 36.18 448,117 +0.39(+1.10%)
Jun 20, 2023 36.20 36.21 35.57 35.78 371,806 -0.70(-1.92%)
Jun 16, 2023 36.67 36.68 36.40 36.48 284,608 -0.01(-0.03%)
Jun 15, 2023 36.14 36.72 36.14 36.49 338,337 +0.20(+0.55%)
May 08, 2023 36.72 36.85 36.25 36.29 320,237 +0.04(+0.11%)
May 05, 2023 36.01 36.48 36.01 36.25 530,448 +1.01(+2.88%)
May 04, 2023 35.44 35.80 35.11 35.24 399,188 -0.21(-0.60%)
May 03, 2023 35.58 35.87 35.42 35.45 393,961 -0.54(-1.50%)
May 02, 2023 37.03 37.03 35.68 35.99 1,043,177 -1.57(-4.19%)
May 01, 2023 37.59 37.97 37.41 37.57 408,428 -0.40(-1.04%)
Apr 28, 2023 37.26 38.15 37.15 37.96 379,580 +0.66(+1.76%)
Apr 27, 2023 37.16 37.43 36.95 37.30 357,959 +0.08(+0.21%)
Apr 26, 2023 37.52 37.77 37.04 37.23 284,691 -0.35(-0.92%)
Apr 25, 2023 37.93 37.96 37.38 37.58 225,184 -0.67(-1.74%)
Apr 24, 2023 37.67 38.39 37.64 38.24 266,173 +0.50(+1.33%)
Apr 21, 2023 37.98 37.99 37.61 37.74 233,102 -0.17(-0.46%)
Apr 20, 2023 37.69 37.91 37.55 37.91 334,905 -0.25(-0.66%)
Apr 19, 2023 38.06 38.21 37.87 38.16 276,986 -0.24(-0.63%)
Apr 18, 2023 38.21 38.50 38.09 38.41 273,788 +0.09(+0.23%)
Apr 17, 2023 38.63 38.69 38.21 38.32 302,954 -0.39(-1.00%)
Apr 14, 2023 38.69 38.89 38.49 38.70 331,777 +0.05(+0.12%)
Apr 13, 2023 38.47 38.73 38.33 38.66 634,651 +0.33(+0.86%)
Apr 12, 2023 38.51 38.61 38.23 38.33 226,705 +0.14(+0.35%)
Apr 11, 2023 38.03 38.37 37.90 38.19 291,058 +0.37(+0.97%)
Apr 10, 2023 37.56 38.13 37.56 37.83 258,528 +0.20(+0.54%)
Apr 06, 2023 38.04 38.04 37.59 37.62 487,228 -0.41(-1.07%)
Apr 05, 2023 37.68 38.03 37.36 38.03 854,807 +0.37(+0.97%)
Apr 04, 2023 38.30 38.30 37.35 37.66 473,223 -0.54(-1.42%)
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.