Skip to main content

Global Energy Ishares ETF (NY: IXC )

33.33 -0.23 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.32 33.79 33.09 33.33 605,543 -0.23(-0.69%)
Sep 29, 2022 33.33 33.64 32.75 33.56 449,582 -0.04(-0.12%)
Sep 28, 2022 32.57 33.74 32.43 33.60 696,434 +1.25(+3.86%)
Sep 27, 2022 32.31 32.91 32.16 32.35 944,406 +0.40(+1.25%)
Sep 26, 2022 32.50 32.91 31.91 31.95 967,427 -0.84(-2.56%)
Sep 23, 2022 33.95 33.97 32.53 32.79 1,115,392 -2.48(-7.03%)
Sep 22, 2022 35.84 36.04 35.22 35.27 759,600 -0.05(-0.14%)
Sep 21, 2022 36.31 36.41 35.32 35.32 782,960 -0.47(-1.31%)
Sep 20, 2022 35.86 35.95 35.46 35.79 510,906 -0.25(-0.69%)
Sep 19, 2022 35.14 36.07 35.06 36.04 880,007 +0.02(+0.06%)
Sep 16, 2022 36.44 36.50 35.56 36.02 729,645 -0.68(-1.85%)
Sep 15, 2022 36.94 37.10 36.50 36.70 793,789 -0.82(-2.19%)
Sep 14, 2022 36.90 37.77 36.88 37.52 1,540,966 +0.88(+2.40%)
Sep 13, 2022 37.08 37.52 36.50 36.64 915,609 -0.90(-2.40%)
Sep 12, 2022 37.50 37.96 37.26 37.54 572,592 +0.57(+1.54%)
Sep 09, 2022 36.74 37.13 36.62 36.97 549,697 +0.95(+2.64%)
Sep 08, 2022 35.93 36.17 35.64 36.02 1,604,864 +0.03(+0.08%)
Sep 07, 2022 35.70 36.07 35.44 35.99 566,386 -0.44(-1.21%)
Sep 06, 2022 37.13 37.15 36.34 36.43 1,036,013 -0.38(-1.03%)
Sep 02, 2022 37.07 37.29 36.63 36.81 558,077 +0.64(+1.77%)
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.