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 22.63 22.68 22.22 22.34 2,508,824 -0.34(-1.51%)
Jul 29, 2021 22.78 22.87 22.65 22.68 1,141,686 +0.24(+1.08%)
Jul 28, 2021 22.29 22.54 22.13 22.44 1,744,107 +0.19(+0.85%)
Jul 27, 2021 22.26 22.30 22.05 22.25 1,469,317 -0.15(-0.68%)
Jul 26, 2021 21.96 22.49 21.96 22.41 1,499,591 +0.49(+2.22%)
Jul 23, 2021 22.11 22.11 21.77 21.92 758,191 -0.05(-0.25%)
Jul 22, 2021 22.23 22.30 21.83 21.97 553,634 -0.17(-0.77%)
Jul 21, 2021 21.81 22.29 21.81 22.14 753,075 +0.68(+3.19%)
Jul 20, 2021 21.22 21.61 21.01 21.46 1,594,229 +0.22(+1.02%)
Jul 19, 2021 21.44 21.51 21.01 21.24 1,984,379 -0.79(-3.59%)
Jul 16, 2021 22.68 22.68 22.03 22.04 3,473,770 -0.49(-2.20%)
Jul 15, 2021 22.63 22.83 22.46 22.53 762,231 -0.35(-1.53%)
Jul 14, 2021 23.49 23.71 22.82 22.88 780,106 -0.49(-2.08%)
Jul 13, 2021 23.48 23.51 23.24 23.37 2,757,456 -0.16(-0.69%)
Jul 12, 2021 23.41 23.65 23.21 23.53 777,009 -0.05(-0.23%)
Jul 09, 2021 23.41 23.60 23.23 23.58 709,177 +0.44(+1.91%)
Jul 08, 2021 22.93 23.35 22.83 23.14 1,078,013 -0.15(-0.66%)
Jul 07, 2021 23.57 23.75 23.12 23.30 3,572,564 -0.32(-1.37%)
Jul 06, 2021 24.24 24.24 23.51 23.62 690,468 -0.67(-2.74%)
Jul 02, 2021 24.30 24.32 24.05 24.29 500,311 -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.