Indicators

Global Energy Ishares ETF (NY: IXC )

40.69 -0.24 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.57	38.72	38.49	38.61	442,053	+0.19(+0.48%)
Feb 28, 2024	38.64	38.84	38.35	38.42	540,477	-0.25(-0.66%)
Feb 27, 2024	38.74	38.94	38.55	38.68	422,733	-0.04(-0.10%)
Feb 26, 2024	38.54	38.88	38.40	38.72	410,102	+0.05(+0.13%)
Feb 23, 2024	38.61	38.76	38.36	38.67	480,957	-0.18(-0.45%)
Feb 22, 2024	38.78	39.02	38.52	38.84	484,419	+0.01(+0.03%)
Feb 21, 2024	38.27	38.83	38.22	38.83	687,900	+0.67(+1.74%)
Feb 20, 2024	38.47	38.52	38.11	38.17	575,574	-0.29(-0.76%)
Feb 16, 2024	38.46	38.70	38.35	38.46	502,068	-0.01(-0.03%)
Feb 15, 2024	37.50	38.53	37.50	38.47	535,384	+0.94(+2.50%)
Feb 14, 2024	37.80	37.96	37.40	37.53	677,309	-0.07(-0.18%)
Feb 13, 2024	38.04	38.10	37.35	37.60	499,960	-0.44(-1.16%)
Feb 12, 2024	37.77	38.16	37.77	38.04	469,261	+0.34(+0.91%)
Feb 09, 2024	38.14	38.29	37.64	37.70	599,584	-0.36(-0.95%)
Feb 08, 2024	37.79	38.17	37.76	38.06	479,180	+0.23(+0.62%)
Feb 07, 2024	37.90	37.97	37.57	37.83	591,903	-0.11(-0.28%)
Feb 06, 2024	37.81	38.24	37.73	37.93	561,737	+0.35(+0.94%)
Feb 05, 2024	37.57	37.81	37.26	37.58	628,862	-0.24(-0.65%)
Feb 02, 2024	38.05	38.13	37.65	37.83	902,892	-0.23(-0.59%)

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.