Global Energy Ishares ETF (NY: IXC )

41.01 +0.71 (+1.75%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.21 37.16 36.21 36.77 1,312,896 +0.07(+0.20%)
Oct 28, 2022 36.76 37.07 36.12 36.70 591,865 +0.17(+0.48%)
Oct 27, 2022 36.72 37.05 36.45 36.52 2,218,588 +0.26(+0.71%)
Oct 26, 2022 35.84 36.50 35.80 36.27 519,492 +0.48(+1.33%)
Oct 25, 2022 35.66 35.91 35.48 35.79 886,636 +0.06(+0.18%)
Oct 24, 2022 35.67 36.04 35.44 35.72 644,213 +0.01(+0.03%)
Oct 21, 2022 34.87 35.77 34.79 35.71 1,515,410 +0.92(+2.64%)
Oct 20, 2022 34.96 35.31 34.62 34.80 1,432,424 +0.19(+0.56%)
Oct 19, 2022 33.85 34.73 33.84 34.60 477,128 +0.73(+2.17%)
Oct 18, 2022 33.92 34.17 33.28 33.87 847,100 +0.17(+0.49%)
Oct 17, 2022 33.81 34.17 33.69 33.70 1,419,321 +0.44(+1.32%)
Oct 14, 2022 34.09 34.46 33.20 33.26 843,950 -1.09(-3.18%)
Oct 13, 2022 32.59 34.51 32.59 34.36 660,221 +1.29(+3.89%)
Oct 12, 2022 32.81 33.27 32.52 33.07 329,219 +0.08(+0.25%)
Oct 11, 2022 32.91 33.56 32.67 32.99 1,232,442 -0.41(-1.24%)
Oct 10, 2022 34.12 34.35 33.32 33.40 693,907 -0.71(-2.07%)
Oct 07, 2022 34.28 34.67 33.85 34.11 621,100 -0.12(-0.35%)
Oct 06, 2022 33.59 34.29 33.48 34.23 773,634 +0.23(+0.68%)
Oct 05, 2022 33.48 34.26 33.14 34.00 1,181,505 +0.44(+1.31%)
Oct 04, 2022 32.97 33.58 32.73 33.56 1,791,226 +1.29(+3.98%)
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.