Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.20 22.34 21.87 21.90 1,388,994 -0.52(-2.33%)
Apr 29, 2021 22.55 22.68 22.19 22.42 1,829,166 +0.09(+0.40%)
Apr 28, 2021 21.79 22.39 21.79 22.33 2,011,669 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,116,270 +0.18(+0.82%)
Apr 26, 2021 21.38 21.64 21.38 21.54 671,162 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.15 21.38 392,711 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.23 733,151 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.51 732,004 +0.24(+1.12%)
Apr 20, 2021 21.76 21.76 21.09 21.27 548,266 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,351 +0.02(+0.08%)
Apr 16, 2021 22.01 22.05 21.72 21.78 569,595 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,595 -0.06(-0.28%)
Apr 14, 2021 21.57 22.23 21.57 22.00 871,776 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,623 +0.06(+0.29%)
Apr 12, 2021 21.62 21.81 21.39 21.41 1,032,120 -0.14(-0.66%)
Apr 09, 2021 21.64 21.77 21.47 21.55 466,535 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.47 21.72 1,264,184 -0.27(-1.21%)
Apr 07, 2021 21.92 22.08 21.85 21.99 2,187,068 +0.10(+0.45%)
Apr 06, 2021 21.99 22.24 21.83 21.89 614,969 -0.07(-0.32%)
Apr 05, 2021 22.31 22.31 21.86 21.96 3,888,285 -0.27(-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.