Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.73 21.87 21.41 21.43 1,419,277 -0.51(-2.33%)
Apr 29, 2021 22.07 22.20 21.72 21.94 1,869,045 +0.09(+0.40%)
Apr 28, 2021 21.33 21.91 21.33 21.86 2,055,527 +0.61(+2.86%)
Apr 27, 2021 21.11 21.33 21.06 21.25 9,315,021 +0.17(+0.82%)
Apr 26, 2021 20.92 21.18 20.92 21.08 685,795 +0.16(+0.75%)
Apr 23, 2021 20.78 21.00 20.70 20.92 401,273 +0.15(+0.71%)
Apr 22, 2021 21.03 21.03 20.71 20.77 749,135 -0.28(-1.32%)
Apr 21, 2021 20.63 21.09 20.50 21.05 747,963 +0.23(+1.12%)
Apr 20, 2021 21.29 21.29 20.64 20.82 560,219 -0.52(-2.44%)
Apr 19, 2021 21.33 21.49 21.20 21.34 537,827 +0.02(+0.08%)
Apr 16, 2021 21.54 21.58 21.26 21.32 582,013 -0.15(-0.69%)
Apr 15, 2021 21.63 21.63 21.40 21.47 651,496 -0.06(-0.28%)
Apr 14, 2021 21.11 21.75 21.11 21.53 890,782 +0.51(+2.43%)
Apr 13, 2021 20.95 21.09 20.86 21.02 1,137,902 +0.06(+0.29%)
Apr 12, 2021 21.16 21.35 20.93 20.96 1,054,622 -0.14(-0.66%)
Apr 09, 2021 21.18 21.30 21.01 21.09 476,706 -0.16(-0.77%)
Apr 08, 2021 21.41 21.41 21.01 21.26 1,291,746 -0.26(-1.21%)
Apr 07, 2021 21.45 21.61 21.38 21.52 2,234,750 +0.10(+0.45%)
Apr 06, 2021 21.52 21.76 21.37 21.42 628,377 -0.07(-0.32%)
Apr 05, 2021 21.83 21.83 21.40 21.49 3,973,056 -0.26(-1.20%)
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.