Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.62 22.67 22.21 22.34 2,509,478 -0.34(-1.51%)
Jul 29, 2021 22.78 22.87 22.64 22.68 1,141,983 +0.24(+1.08%)
Jul 28, 2021 22.28 22.53 22.12 22.44 1,744,562 +0.19(+0.85%)
Jul 27, 2021 22.26 22.30 22.05 22.25 1,469,700 -0.15(-0.68%)
Jul 26, 2021 21.96 22.48 21.96 22.40 1,499,982 +0.49(+2.22%)
Jul 23, 2021 22.10 22.10 21.76 21.91 758,389 -0.05(-0.25%)
Jul 22, 2021 22.23 22.30 21.82 21.97 553,778 -0.17(-0.77%)
Jul 21, 2021 21.81 22.28 21.81 22.14 753,272 +0.68(+3.19%)
Jul 20, 2021 21.21 21.60 21.00 21.45 1,594,644 +0.22(+1.02%)
Jul 19, 2021 21.44 21.51 21.00 21.24 1,984,896 -0.79(-3.59%)
Jul 16, 2021 22.67 22.67 22.02 22.03 3,474,675 -0.49(-2.20%)
Jul 15, 2021 22.62 22.82 22.45 22.53 762,430 -0.35(-1.53%)
Jul 14, 2021 23.49 23.70 22.82 22.88 780,309 -0.49(-2.08%)
Jul 13, 2021 23.48 23.51 23.24 23.36 2,758,175 -0.16(-0.69%)
Jul 12, 2021 23.41 23.64 23.21 23.52 777,211 -0.05(-0.23%)
Jul 09, 2021 23.41 23.59 23.23 23.58 709,362 +0.44(+1.91%)
Jul 08, 2021 22.92 23.34 22.82 23.14 1,078,294 -0.15(-0.66%)
Jul 07, 2021 23.57 23.75 23.11 23.29 3,573,495 -0.32(-1.37%)
Jul 06, 2021 24.23 24.23 23.51 23.61 690,648 -0.67(-2.74%)
Jul 02, 2021 24.30 24.32 24.05 24.28 500,441 -0.04(-0.15%)
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.