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 (%)
Sep 30, 2021 23.76 23.94 23.56 23.64 1,556,556 -0.14(-0.59%)
Sep 29, 2021 23.77 23.88 23.52 23.78 961,624 -0.03(-0.11%)
Sep 28, 2021 23.98 24.17 23.76 23.81 4,179,402 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,683,134 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.70 23.00 1,211,688 +0.06(+0.27%)
Sep 23, 2021 22.47 22.96 22.36 22.93 2,885,049 +0.62(+2.80%)
Sep 22, 2021 22.14 22.57 22.14 22.31 960,881 +0.56(+2.59%)
Sep 21, 2021 21.83 21.95 21.53 21.75 829,299 +0.24(+1.11%)
Sep 20, 2021 21.54 21.68 21.19 21.51 1,390,449 -0.56(-2.55%)
Sep 17, 2021 22.20 22.41 22.01 22.07 1,060,994 -0.26(-1.14%)
Sep 16, 2021 22.56 22.56 22.22 22.33 8,156,391 -0.23(-1.01%)
Sep 15, 2021 22.18 22.56 22.10 22.55 3,642,196 +0.72(+3.31%)
Sep 14, 2021 22.29 22.32 21.77 21.83 1,048,961 -0.26(-1.16%)
Sep 13, 2021 21.81 22.19 21.81 22.09 793,412 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.49 21.50 774,216 +0.00(+0.00%)
Sep 09, 2021 21.39 21.73 21.30 21.50 607,145 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.52 21.54 730,031 -0.25(-1.13%)
Sep 07, 2021 21.83 22.03 21.74 21.79 1,147,872 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.78 21.88 670,249 -0.07(-0.32%)
Sep 02, 2021 21.68 22.06 21.64 21.95 1,838,626 +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.