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 (%)
Mar 31, 2021 21.94 21.96 21.78 21.83 877,059 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.84 21.96 1,714,304 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.92 22.19 1,167,659 -0.13(-0.59%)
Mar 26, 2021 22.21 22.36 22.05 22.33 2,286,200 +0.46(+2.11%)
Mar 25, 2021 21.62 21.90 21.26 21.87 4,196,738 +0.00(+0.00%)
Mar 24, 2021 21.65 22.13 21.65 21.87 1,018,169 +0.43(+2.02%)
Mar 23, 2021 21.47 21.80 21.34 21.43 823,932 -0.49(-2.22%)
Mar 22, 2021 22.06 22.08 21.91 21.92 554,794 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.04 1,144,793 +0.03(+0.12%)
Mar 18, 2021 22.74 22.79 21.93 22.02 4,588,289 -0.92(-4.02%)
Mar 17, 2021 22.67 22.98 22.52 22.94 1,770,056 +0.22(+0.97%)
Mar 16, 2021 23.00 23.00 22.59 22.72 900,794 -0.55(-2.36%)
Mar 15, 2021 23.44 23.47 22.98 23.27 1,017,528 -0.18(-0.76%)
Mar 12, 2021 23.40 23.57 23.34 23.44 809,790 +0.09(+0.38%)
Mar 11, 2021 23.36 23.60 23.26 23.35 1,197,203 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.76 23.20 7,012,208 +0.50(+2.18%)
Mar 09, 2021 22.92 23.13 22.60 22.71 1,146,960 -0.27(-1.19%)
Mar 08, 2021 23.12 23.19 22.73 22.98 3,293,769 -0.18(-0.77%)
Mar 05, 2021 23.03 23.19 22.53 23.16 1,476,523 +0.79(+3.52%)
Mar 04, 2021 22.20 22.80 21.97 22.37 1,384,536 +0.37(+1.69%)
Mar 03, 2021 21.81 22.36 21.81 22.00 1,204,595 +0.26(+1.18%)
Mar 02, 2021 21.75 21.94 21.69 21.74 1,173,077 +0.02(+0.08%)
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.