Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.77 23.94 23.56 23.64 1,556,150 -0.14(-0.59%)
Sep 29, 2021 23.78 23.89 23.52 23.78 961,374 -0.03(-0.11%)
Sep 28, 2021 23.99 24.18 23.76 23.81 4,178,312 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,682,695 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.71 23.00 1,211,372 +0.06(+0.27%)
Sep 23, 2021 22.47 22.97 22.37 22.94 2,884,297 +0.63(+2.80%)
Sep 22, 2021 22.15 22.58 22.15 22.31 960,631 +0.56(+2.59%)
Sep 21, 2021 21.84 21.95 21.54 21.75 829,082 +0.24(+1.11%)
Sep 20, 2021 21.55 21.68 21.20 21.51 1,390,086 -0.56(-2.55%)
Sep 17, 2021 22.21 22.41 22.01 22.08 1,060,718 -0.26(-1.14%)
Sep 16, 2021 22.57 22.57 22.23 22.33 8,154,266 -0.23(-1.01%)
Sep 15, 2021 22.18 22.57 22.10 22.56 3,641,247 +0.72(+3.31%)
Sep 14, 2021 22.30 22.32 21.78 21.84 1,048,687 -0.26(-1.16%)
Sep 13, 2021 21.81 22.20 21.81 22.09 793,206 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.50 21.50 774,014 +0.00(+0.00%)
Sep 09, 2021 21.40 21.73 21.31 21.50 606,987 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.53 21.55 729,840 -0.25(-1.13%)
Sep 07, 2021 21.84 22.04 21.74 21.79 1,147,573 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.79 21.88 670,074 -0.07(-0.32%)
Sep 02, 2021 21.69 22.07 21.65 21.95 1,838,147 +0.47(+2.17%)
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.