Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.59 33.36 32.53 33.27 599,110 +1.25(+3.90%)
Jul 28, 2022 32.14 32.27 31.50 32.02 541,705 +0.09(+0.29%)
Jul 27, 2022 31.39 32.06 31.15 31.93 732,719 +0.73(+2.35%)
Jul 26, 2022 31.69 31.86 31.03 31.20 401,839 -0.21(-0.67%)
Jul 25, 2022 30.69 31.41 30.51 31.41 483,790 +1.03(+3.38%)
Jul 22, 2022 30.68 30.91 30.22 30.38 609,837 -0.26(-0.84%)
Jul 21, 2022 30.35 30.64 29.81 30.64 679,250 -0.45(-1.45%)
Jul 20, 2022 30.76 31.17 30.53 31.09 962,131 +0.16(+0.50%)
Jul 19, 2022 30.23 30.97 30.13 30.93 496,987 +0.87(+2.90%)
Jul 18, 2022 30.16 30.50 29.93 30.06 669,818 +0.65(+2.22%)
Jul 15, 2022 29.41 29.46 29.02 29.41 660,285 +0.58(+2.01%)
Jul 14, 2022 28.44 28.83 28.02 28.83 1,021,210 -0.70(-2.36%)
Jul 13, 2022 29.23 29.88 29.14 29.53 2,121,950 +0.05(+0.16%)
Jul 12, 2022 29.48 29.65 29.10 29.48 708,060 -0.58(-1.92%)
Jul 11, 2022 30.02 30.27 29.71 30.06 840,866 -0.37(-1.21%)
Jul 08, 2022 30.74 30.74 30.02 30.43 415,050 +0.06(+0.21%)
Jul 07, 2022 30.11 30.56 30.08 30.36 1,887,329 +0.94(+3.18%)
Jul 06, 2022 29.69 30.08 28.64 29.43 2,405,094 -0.62(-2.08%)
Jul 05, 2022 30.68 30.68 29.42 30.05 1,030,240 -1.24(-3.96%)
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.