Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.36 37.62 36.36 36.45 1,068,163 -0.51(-1.39%)
May 27, 2022 36.47 36.96 36.24 36.96 521,874 +0.46(+1.26%)
May 26, 2022 36.37 36.70 36.32 36.50 979,696 +0.38(+1.05%)
May 25, 2022 35.56 36.18 35.53 36.12 729,531 +0.60(+1.70%)
May 24, 2022 35.12 35.64 34.83 35.52 1,451,737 +0.05(+0.15%)
May 23, 2022 34.93 35.59 34.85 35.46 713,101 +0.94(+2.72%)
May 20, 2022 34.83 35.10 33.92 34.53 1,424,157 +0.09(+0.26%)
May 19, 2022 33.97 34.88 33.85 34.44 1,041,226 +0.06(+0.18%)
May 18, 2022 35.29 35.37 34.05 34.37 813,531 -0.73(-2.08%)
May 17, 2022 35.05 35.26 34.82 35.10 1,073,087 +0.49(+1.41%)
May 16, 2022 33.84 34.92 33.84 34.62 683,184 +0.76(+2.24%)
May 13, 2022 33.23 33.97 33.16 33.86 757,384 +1.13(+3.44%)
May 12, 2022 32.68 32.80 31.97 32.73 967,000 -0.10(-0.30%)
May 11, 2022 33.00 33.78 32.76 32.83 1,284,542 +0.48(+1.48%)
May 10, 2022 32.59 33.05 31.74 32.35 1,280,570 +0.20(+0.62%)
May 09, 2022 33.98 33.98 32.01 32.16 1,358,256 -2.52(-7.28%)
May 06, 2022 34.23 34.70 33.70 34.68 1,061,227 +0.78(+2.31%)
May 05, 2022 34.54 34.56 33.24 33.90 939,778 -0.49(-1.42%)
May 04, 2022 33.69 34.43 33.34 34.38 900,760 +1.23(+3.70%)
May 03, 2022 32.34 33.30 32.34 33.16 941,906 +0.91(+2.82%)
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.