Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 34.36 35.11 34.06 34.61 1,019,490 -0.51(-1.44%)
Aug 30, 2022 35.78 35.79 34.93 35.12 1,041,111 -1.24(-3.41%)
Aug 29, 2022 35.81 36.75 35.73 36.35 3,234,425 +0.54(+1.52%)
Aug 26, 2022 36.11 36.49 35.69 35.81 954,578 -0.34(-0.93%)
Aug 25, 2022 36.08 36.32 35.93 36.15 651,325 +0.24(+0.68%)
Aug 24, 2022 35.51 35.94 35.37 35.90 1,877,950 +0.33(+0.92%)
Aug 23, 2022 34.92 35.78 34.86 35.57 885,045 +1.21(+3.52%)
Aug 22, 2022 34.14 34.47 33.69 34.36 3,197,849 -0.04(-0.11%)
Aug 19, 2022 34.37 34.59 34.27 34.40 311,634 -0.12(-0.35%)
Aug 18, 2022 34.05 34.57 34.01 34.52 481,243 +0.78(+2.31%)
Aug 17, 2022 33.41 34.00 33.28 33.75 680,066 +0.19(+0.56%)
Aug 16, 2022 33.64 33.95 33.40 33.56 1,365,024 -0.11(-0.33%)
Aug 15, 2022 33.20 33.76 32.86 33.67 388,789 -0.68(-1.99%)
Aug 12, 2022 33.88 34.36 33.71 34.36 611,093 +0.34(+0.99%)
Aug 11, 2022 33.63 34.30 33.63 34.02 653,875 +0.98(+2.95%)
Aug 10, 2022 33.05 33.20 32.43 33.04 790,895 +0.27(+0.83%)
Aug 09, 2022 32.73 33.17 32.67 32.77 1,028,165 +0.43(+1.33%)
Aug 08, 2022 32.23 32.55 32.09 32.34 446,980 +0.32(+1.00%)
Aug 05, 2022 31.25 32.25 31.16 32.02 1,043,313 +0.38(+1.22%)
Aug 04, 2022 32.42 32.45 31.52 31.64 833,332 -0.91(-2.80%)
Aug 03, 2022 33.44 33.50 32.38 32.55 727,242 -0.68(-2.03%)
Aug 02, 2022 33.44 33.53 33.03 33.22 3,250,173 -0.17(-0.51%)
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.