Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.17 22.31 22.08 22.16 4,350,444 -0.13(-0.57%)
Aug 30, 2021 22.56 22.56 22.28 22.29 620,777 -0.16(-0.72%)
Aug 27, 2021 22.11 22.54 22.11 22.45 694,808 +0.53(+2.42%)
Aug 26, 2021 22.06 22.17 21.87 21.92 803,743 -0.26(-1.18%)
Aug 25, 2021 22.04 22.25 21.95 22.18 3,605,873 +0.10(+0.45%)
Aug 24, 2021 21.91 22.15 21.84 22.08 669,892 +0.32(+1.49%)
Aug 23, 2021 21.47 21.81 21.46 21.76 926,538 +0.70(+3.33%)
Aug 20, 2021 20.83 21.12 20.79 21.06 617,439 +0.05(+0.26%)
Aug 19, 2021 21.15 21.25 20.77 21.00 4,297,980 -0.58(-2.67%)
Aug 18, 2021 21.96 22.04 21.55 21.58 828,911 -0.40(-1.84%)
Aug 17, 2021 21.96 22.26 21.80 21.98 1,149,557 -0.15(-0.69%)
Aug 16, 2021 22.21 22.21 21.95 22.14 1,027,539 -0.40(-1.76%)
Aug 13, 2021 22.68 22.68 22.48 22.53 364,762 -0.20(-0.87%)
Aug 12, 2021 22.77 22.86 22.54 22.73 368,267 -0.07(-0.32%)
Aug 11, 2021 22.62 22.84 22.51 22.80 892,225 +0.22(+0.96%)
Aug 10, 2021 22.32 22.63 22.32 22.59 9,896,231 +0.31(+1.41%)
Aug 09, 2021 22.31 22.41 22.14 22.27 1,275,225 -0.27(-1.20%)
Aug 06, 2021 22.52 22.64 22.41 22.54 591,816 +0.14(+0.64%)
Aug 05, 2021 22.29 22.60 22.26 22.40 1,047,154 +0.28(+1.26%)
Aug 04, 2021 22.36 22.50 22.09 22.12 1,014,286 -0.54(-2.38%)
Aug 03, 2021 22.31 22.67 22.05 22.66 1,329,211 +0.46(+2.07%)
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.