Global Energy Ishares ETF (NY: IXC )

26.22 USD -0.46 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.17 26.21 26.05 26.15 4,595,679 +0.08(+0.31%)
May 27, 2021 26.10 26.26 25.94 26.07 523,511 +0.02(+0.08%)
May 26, 2021 25.85 26.12 25.79 26.05 467,947 +0.18(+0.70%)
May 25, 2021 26.29 26.33 25.82 25.87 655,573 -0.48(-1.82%)
May 24, 2021 26.23 26.41 26.04 26.35 637,140 +0.25(+0.96%)
May 21, 2021 26.24 26.38 26.05 26.10 669,469 +0.06(+0.23%)
May 20, 2021 26.00 26.14 25.72 26.04 1,167,632 +0.04(+0.15%)
May 19, 2021 26.14 26.27 25.73 26.00 8,048,451 -0.68(-2.55%)
May 18, 2021 27.14 27.26 26.62 26.68 1,593,448 -0.40(-1.48%)
May 17, 2021 26.49 27.10 26.48 27.08 1,019,164 +0.47(+1.77%)
May 14, 2021 26.22 26.67 26.22 26.61 3,826,696 +0.77(+2.98%)
May 13, 2021 25.88 26.21 25.53 25.84 1,288,961 -0.25(-0.96%)
May 12, 2021 26.08 26.69 26.01 26.09 3,364,539 +0.07(+0.27%)
May 11, 2021 26.10 26.44 25.85 26.02 4,098,716 -0.62(-2.33%)
May 10, 2021 26.94 27.25 26.64 26.64 853,987 -0.07(-0.26%)
May 07, 2021 26.12 26.73 25.98 26.71 2,962,536 +0.43(+1.64%)
May 06, 2021 26.16 26.28 25.74 26.28 545,345 +0.19(+0.73%)
May 05, 2021 25.93 26.14 25.52 26.09 1,109,226 +0.75(+2.96%)
May 04, 2021 25.35 25.59 25.13 25.34 827,324 -0.01(-0.04%)
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.