Indicators

Global Energy Ishares ETF (NY: IXC )

39.95 +0.09 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.18	21.18	20.48	20.89	1,439,961	-0.60(-2.78%)
Feb 25, 2021	22.02	22.07	21.34	21.49	1,512,692	-0.31(-1.43%)
Feb 24, 2021	21.31	21.90	21.17	21.80	1,400,697	+0.59(+2.78%)
Feb 23, 2021	21.05	21.31	20.51	21.21	2,764,328	+0.36(+1.75%)
Feb 22, 2021	20.42	21.06	20.39	20.85	911,808	+0.45(+2.21%)
Feb 19, 2021	20.21	20.43	20.18	20.39	1,383,428	+0.22(+1.07%)
Feb 18, 2021	20.47	20.53	20.12	20.18	928,870	-0.42(-2.06%)
Feb 17, 2021	20.46	20.64	20.26	20.60	973,732	+0.29(+1.45%)
Feb 16, 2021	20.33	20.47	20.20	20.31	1,252,450	+0.53(+2.67%)
Feb 12, 2021	19.40	19.79	19.39	19.78	637,201	+0.30(+1.56%)
Feb 11, 2021	19.68	19.68	19.20	19.48	699,615	-0.21(-1.06%)
Feb 10, 2021	19.51	19.71	19.33	19.68	691,336	+0.22(+1.11%)
Feb 09, 2021	19.63	19.63	19.29	19.47	431,960	-0.16(-0.84%)
Feb 08, 2021	19.31	19.68	19.27	19.63	1,237,611	+0.55(+2.91%)
Feb 05, 2021	19.10	19.18	18.98	19.08	895,404	+0.15(+0.78%)
Feb 04, 2021	18.90	18.95	18.58	18.93	2,597,313	+0.08(+0.41%)
Feb 03, 2021	18.38	18.90	18.33	18.85	1,348,318	+0.49(+2.69%)
Feb 02, 2021	18.53	18.61	18.32	18.36	5,529,498	+0.16(+0.86%)

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.