Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.65%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.14 22.19 21.74 21.86 2,564,213 -0.33(-1.51%)
Jul 29, 2021 22.29 22.38 22.16 22.19 1,166,891 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,613 +0.18(+0.85%)
Jul 27, 2021 21.78 21.82 21.58 21.77 1,501,756 -0.15(-0.68%)
Jul 26, 2021 21.49 22.00 21.49 21.92 1,532,699 +0.48(+2.22%)
Jul 23, 2021 21.63 21.63 21.30 21.45 774,930 -0.05(-0.25%)
Jul 22, 2021 21.75 21.82 21.36 21.50 565,857 -0.17(-0.77%)
Jul 21, 2021 21.34 21.81 21.34 21.67 769,702 +0.67(+3.19%)
Jul 20, 2021 20.76 21.14 20.56 21.00 1,629,426 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,028,190 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.55 21.56 3,550,463 -0.48(-2.20%)
Jul 15, 2021 22.14 22.33 21.97 22.04 779,059 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.33 22.39 797,329 -0.48(-2.08%)
Jul 13, 2021 22.98 23.00 22.74 22.86 2,818,335 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.71 23.02 794,163 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.73 23.07 724,834 +0.43(+1.91%)
Jul 08, 2021 22.43 22.85 22.33 22.64 1,101,813 -0.15(-0.66%)
Jul 07, 2021 23.07 23.24 22.62 22.79 3,651,438 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.00 23.11 705,712 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.53 23.76 511,357 -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.