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 (%)
Dec 31, 2021 25.29 25.49 25.26 25.35 552,782 +0.06(+0.22%)
Dec 30, 2021 25.50 25.62 25.28 25.29 537,394 -0.15(-0.58%)
Dec 29, 2021 25.52 25.67 25.36 25.44 1,275,168 -0.17(-0.65%)
Dec 28, 2021 25.75 25.82 25.50 25.61 1,361,754 -0.06(-0.25%)
Dec 27, 2021 25.23 25.68 24.93 25.67 540,977 +0.44(+1.75%)
Dec 23, 2021 25.28 25.49 25.22 25.23 530,615 +0.07(+0.29%)
Dec 22, 2021 24.92 25.26 24.72 25.15 462,990 +0.22(+0.89%)
Dec 21, 2021 24.60 25.02 24.60 24.93 485,044 +0.64(+2.62%)
Dec 20, 2021 24.01 24.31 23.78 24.30 636,621 -0.26(-1.05%)
Dec 17, 2021 24.88 24.91 24.42 24.56 942,081 -0.50(-1.99%)
Dec 16, 2021 25.07 25.44 25.01 25.05 1,424,219 +0.18(+0.74%)
Dec 15, 2021 24.86 24.96 24.36 24.87 1,510,631 +0.00(+0.00%)
Dec 14, 2021 24.81 25.22 24.81 24.87 7,413,433 -0.11(-0.44%)
Dec 13, 2021 25.39 25.41 24.90 24.98 543,308 -0.67(-2.63%)
Dec 10, 2021 25.71 25.71 25.32 25.65 483,469 +0.19(+0.74%)
Dec 09, 2021 25.58 25.58 25.37 25.46 930,802 -0.31(-1.22%)
Dec 08, 2021 25.90 26.04 25.76 25.78 550,091 +0.00(+0.00%)
Dec 07, 2021 25.67 25.99 25.56 25.78 951,894 +0.52(+2.07%)
Dec 06, 2021 25.21 25.46 25.04 25.26 757,649 +0.47(+1.89%)
Dec 03, 2021 25.36 25.36 24.61 24.79 2,231,715 -0.19(-0.76%)
Dec 02, 2021 24.36 25.06 24.17 24.98 1,466,255 +0.79(+3.27%)
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.