Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.66 23.82 23.31 23.34 1,303,079 -0.56(-2.33%)
Apr 29, 2021 24.04 24.17 23.65 23.90 1,716,024 +0.09(+0.40%)
Apr 28, 2021 23.23 23.86 23.23 23.81 1,887,239 +0.66(+2.86%)
Apr 27, 2021 22.99 23.23 22.94 23.14 8,552,391 +0.19(+0.82%)
Apr 26, 2021 22.79 23.07 22.79 22.96 629,648 +0.17(+0.75%)
Apr 23, 2021 22.63 22.88 22.54 22.79 368,420 +0.16(+0.71%)
Apr 22, 2021 22.91 22.91 22.56 22.63 687,802 -0.30(-1.32%)
Apr 21, 2021 22.47 22.97 22.32 22.93 686,726 +0.25(+1.12%)
Apr 20, 2021 23.19 23.19 22.48 22.67 514,353 -0.57(-2.44%)
Apr 19, 2021 23.23 23.41 23.09 23.24 493,794 +0.02(+0.08%)
Apr 16, 2021 23.47 23.50 23.15 23.22 534,363 -0.16(-0.69%)
Apr 15, 2021 23.56 23.56 23.31 23.38 598,157 -0.07(-0.28%)
Apr 14, 2021 22.99 23.69 22.99 23.45 817,853 +0.56(+2.43%)
Apr 13, 2021 22.81 22.97 22.72 22.89 1,044,741 +0.07(+0.29%)
Apr 12, 2021 23.05 23.25 22.80 22.82 968,279 -0.15(-0.66%)
Apr 09, 2021 23.07 23.20 22.89 22.97 437,678 -0.18(-0.77%)
Apr 08, 2021 23.32 23.32 22.89 23.15 1,185,989 -0.28(-1.21%)
Apr 07, 2021 23.36 23.53 23.29 23.44 2,051,789 +0.10(+0.45%)
Apr 06, 2021 23.44 23.70 23.27 23.33 576,931 -0.08(-0.32%)
Apr 05, 2021 23.78 23.78 23.31 23.41 3,647,778 -0.28(-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.