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 24.94 24.71 24.80 564,988 +0.05(+0.22%)
Dec 30, 2021 24.95 25.07 24.74 24.75 549,260 -0.14(-0.58%)
Dec 29, 2021 24.97 25.12 24.81 24.89 1,303,325 -0.16(-0.65%)
Dec 28, 2021 25.20 25.26 24.95 25.05 1,391,822 -0.06(-0.25%)
Dec 27, 2021 24.68 25.13 24.39 25.12 552,923 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.67 24.68 542,331 +0.07(+0.29%)
Dec 22, 2021 24.39 24.71 24.19 24.61 473,213 +0.22(+0.89%)
Dec 21, 2021 24.07 24.48 24.07 24.39 495,754 +0.62(+2.62%)
Dec 20, 2021 23.49 23.78 23.27 23.77 650,678 -0.25(-1.05%)
Dec 17, 2021 24.34 24.37 23.89 24.02 962,883 -0.49(-1.99%)
Dec 16, 2021 24.53 24.89 24.47 24.51 1,455,666 +0.18(+0.74%)
Dec 15, 2021 24.32 24.42 23.84 24.33 1,543,987 +0.00(+0.00%)
Dec 14, 2021 24.28 24.67 24.28 24.33 7,577,125 -0.11(-0.44%)
Dec 13, 2021 24.84 24.86 24.36 24.44 555,304 -0.66(-2.63%)
Dec 10, 2021 25.15 25.15 24.77 25.10 494,143 +0.18(+0.74%)
Dec 09, 2021 25.03 25.03 24.82 24.91 951,352 -0.31(-1.22%)
Dec 08, 2021 25.34 25.47 25.20 25.22 562,236 +0.00(+0.00%)
Dec 07, 2021 25.12 25.42 25.01 25.22 972,909 +0.51(+2.07%)
Dec 06, 2021 24.67 24.91 24.50 24.71 774,376 +0.46(+1.89%)
Dec 03, 2021 24.81 24.81 24.08 24.25 2,280,986 -0.18(-0.76%)
Dec 02, 2021 23.83 24.52 23.65 24.44 1,498,627 +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.