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 (%)
Feb 28, 2022 29.82 30.31 29.49 30.29 1,413,781 +0.28(+0.93%)
Feb 25, 2022 29.30 30.06 29.56 30.01 1,126,467 +0.87(+3.00%)
Feb 24, 2022 30.17 30.17 28.58 29.14 3,302,293 -0.45(-1.52%)
Feb 23, 2022 29.56 29.84 29.44 29.59 754,518 +0.21(+0.71%)
Feb 22, 2022 30.44 30.44 29.05 29.38 850,047 -0.39(-1.30%)
Feb 18, 2022 29.77 0 -0.23(-0.78%)
Feb 17, 2022 30.13 30.27 29.81 30.00 993,885 -0.08(-0.27%)
Feb 16, 2022 30.00 30.49 29.94 30.08 1,042,969 +0.27(+0.91%)
Feb 15, 2022 29.59 29.85 29.33 29.81 1,299,402 -0.34(-1.14%)
Feb 14, 2022 30.65 30.65 29.84 30.15 1,420,252 -0.56(-1.82%)
Feb 11, 2022 30.24 30.77 30.14 30.71 1,691,478 +0.67(+2.22%)
Feb 10, 2022 30.01 30.52 29.90 30.05 694,128 -0.14(-0.48%)
Feb 09, 2022 29.97 30.38 29.89 30.19 568,028 +0.32(+1.06%)
Feb 08, 2022 30.30 30.41 29.70 29.88 1,075,895 -0.56(-1.84%)
Feb 07, 2022 30.02 30.67 29.90 30.43 974,978 +0.31(+1.02%)
Feb 04, 2022 30.00 30.46 29.88 30.13 1,258,979 +0.49(+1.64%)
Feb 03, 2022 29.78 29.88 29.45 29.64 1,551,918 -0.25(-0.84%)
Feb 02, 2022 29.79 29.93 29.40 29.89 1,155,918 +0.12(+0.39%)
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.