Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.63 34.36 33.34 33.87 1,041,722 -0.50(-1.44%)
Aug 30, 2022 35.02 35.03 34.18 34.37 1,063,816 -1.21(-3.41%)
Aug 29, 2022 35.04 35.96 34.97 35.58 3,304,961 +0.53(+1.52%)
Aug 26, 2022 35.34 35.71 34.93 35.04 975,395 -0.33(-0.93%)
Aug 25, 2022 35.31 35.55 35.16 35.38 665,529 +0.24(+0.68%)
Aug 24, 2022 34.75 35.17 34.61 35.14 1,918,904 +0.32(+0.92%)
Aug 23, 2022 34.17 35.01 34.12 34.82 904,346 +1.18(+3.52%)
Aug 22, 2022 33.41 33.73 32.97 33.63 3,267,587 -0.04(-0.11%)
Aug 19, 2022 33.64 33.85 33.54 33.67 318,430 -0.12(-0.35%)
Aug 18, 2022 33.32 33.83 33.28 33.79 491,738 +0.76(+2.31%)
Aug 17, 2022 32.70 33.27 32.57 33.03 694,896 +0.18(+0.56%)
Aug 16, 2022 32.92 33.23 32.69 32.84 1,394,792 -0.11(-0.33%)
Aug 15, 2022 32.49 33.04 32.16 32.95 397,267 -0.67(-1.99%)
Aug 12, 2022 33.15 33.63 32.99 33.62 624,419 +0.33(+0.99%)
Aug 11, 2022 32.92 33.57 32.92 33.29 668,135 +0.95(+2.95%)
Aug 10, 2022 32.35 32.49 31.74 32.34 808,143 +0.27(+0.83%)
Aug 09, 2022 32.03 32.47 31.97 32.07 1,050,587 +0.42(+1.33%)
Aug 08, 2022 31.54 31.86 31.41 31.65 456,728 +0.31(+1.00%)
Aug 05, 2022 30.58 31.57 30.49 31.34 1,066,065 +0.38(+1.22%)
Aug 04, 2022 31.73 31.76 30.85 30.96 851,506 -0.89(-2.80%)
Aug 03, 2022 32.72 32.79 31.69 31.85 743,102 -0.66(-2.03%)
Aug 02, 2022 32.72 32.81 32.33 32.51 3,321,052 -0.17(-0.51%)
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.