Skip to main content

Global Energy Ishares ETF (NY: IXC )

32.35 +0.40 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.99 27.19 26.76 26.85 1,370,338 -0.16(-0.59%)
Sep 29, 2021 27.00 27.13 26.71 27.01 846,581 -0.03(-0.11%)
Sep 28, 2021 27.24 27.46 26.98 27.04 3,679,400 +0.11(+0.41%)
Sep 27, 2021 26.53 27.03 26.53 26.93 1,481,773 +0.81(+3.10%)
Sep 24, 2021 25.85 26.21 25.79 26.12 1,066,728 +0.07(+0.27%)
Sep 23, 2021 25.52 26.09 25.40 26.05 2,539,858 +0.71(+2.80%)
Sep 22, 2021 25.15 25.64 25.15 25.34 845,927 +0.64(+2.59%)
Sep 21, 2021 24.80 24.93 24.46 24.70 730,086 +0.27(+1.11%)
Sep 20, 2021 24.47 24.62 24.07 24.43 1,224,103 -0.64(-2.55%)
Sep 17, 2021 25.22 25.45 25.00 25.07 934,063 -0.29(-1.14%)
Sep 16, 2021 25.63 25.63 25.24 25.36 7,180,603 -0.26(-1.01%)
Sep 15, 2021 25.19 25.63 25.10 25.62 3,206,463 +0.82(+3.31%)
Sep 14, 2021 25.32 25.35 24.73 24.80 923,469 -0.29(-1.16%)
Sep 13, 2021 24.77 25.21 24.77 25.09 698,493 +0.67(+2.74%)
Sep 10, 2021 24.77 24.77 24.41 24.42 681,593 +0.00(+0.00%)
Sep 09, 2021 24.30 24.68 24.20 24.42 534,510 -0.05(-0.20%)
Sep 08, 2021 24.85 24.96 24.45 24.47 642,694 -0.28(-1.13%)
Sep 07, 2021 24.80 25.02 24.69 24.75 1,010,547 -0.10(-0.40%)
Sep 03, 2021 24.93 25.02 24.74 24.85 590,064 -0.08(-0.32%)
Sep 02, 2021 24.63 25.06 24.59 24.93 1,618,663 +0.53(+2.17%)
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.