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 (%)
Dec 31, 2021 24.75 24.95 24.72 24.81 564,841 +0.05(+0.22%)
Dec 30, 2021 24.96 25.08 24.74 24.75 549,117 -0.14(-0.58%)
Dec 29, 2021 24.98 25.12 24.82 24.90 1,302,985 -0.16(-0.65%)
Dec 28, 2021 25.20 25.27 24.96 25.06 1,391,459 -0.06(-0.25%)
Dec 27, 2021 24.69 25.14 24.40 25.12 552,778 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.68 24.69 542,190 +0.07(+0.29%)
Dec 22, 2021 24.39 24.72 24.19 24.62 473,090 +0.22(+0.89%)
Dec 21, 2021 24.08 24.49 24.08 24.40 495,624 +0.62(+2.62%)
Dec 20, 2021 23.50 23.79 23.27 23.78 650,508 -0.25(-1.05%)
Dec 17, 2021 24.35 24.37 23.90 24.03 962,632 -0.49(-1.99%)
Dec 16, 2021 24.54 24.90 24.47 24.52 1,455,287 +0.18(+0.74%)
Dec 15, 2021 24.33 24.43 23.84 24.34 1,543,585 +0.00(+0.00%)
Dec 14, 2021 24.28 24.68 24.28 24.34 7,575,151 -0.11(-0.44%)
Dec 13, 2021 24.85 24.87 24.36 24.45 555,159 -0.66(-2.63%)
Dec 10, 2021 25.16 25.16 24.78 25.11 494,015 +0.18(+0.74%)
Dec 09, 2021 25.04 25.04 24.82 24.92 951,105 -0.31(-1.22%)
Dec 08, 2021 25.34 25.48 25.21 25.23 562,089 +0.00(+0.00%)
Dec 07, 2021 25.12 25.43 25.02 25.23 972,656 +0.51(+2.07%)
Dec 06, 2021 24.67 24.92 24.51 24.72 774,174 +0.46(+1.89%)
Dec 03, 2021 24.82 24.82 24.08 24.26 2,280,392 -0.18(-0.76%)
Dec 02, 2021 23.84 24.52 23.65 24.45 1,498,236 +0.77(+3.27%)
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.