Global Energy Ishares ETF (NY: IXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	42.09	42.09	41.42	41.57	528,601	-0.39(-0.93%)
Jul 03, 2024	41.85	42.19	41.84	41.96	319,095	+0.22(+0.53%)
Jul 02, 2024	42.00	42.07	41.52	41.74	453,562	+0.08(+0.19%)
Jul 01, 2024	41.78	42.04	41.53	41.66	758,654	+0.15(+0.36%)
Jun 28, 2024	41.58	41.80	41.37	41.51	438,529	+0.18(+0.44%)
Jun 27, 2024	41.40	41.47	41.16	41.33	432,721	+0.15(+0.36%)
Jun 26, 2024	41.36	41.37	40.98	41.18	397,895	-0.33(-0.79%)
Jun 25, 2024	41.50	41.54	41.25	41.51	704,988	+0.02(+0.05%)
Jun 24, 2024	40.75	41.61	40.66	41.49	951,251	+1.01(+2.50%)
Jun 21, 2024	40.79	40.88	40.46	40.48	472,132	-0.26(-0.64%)
Jun 20, 2024	40.40	40.91	40.29	40.74	1,331,196	+0.56(+1.39%)
Jun 18, 2024	40.10	40.56	40.08	40.18	754,945	+0.23(+0.58%)
Jun 17, 2024	39.93	40.09	39.73	39.95	967,522	+0.09(+0.23%)
Jun 14, 2024	40.15	40.15	39.71	39.86	1,030,524	-0.36(-0.90%)
Jun 13, 2024	40.63	40.63	40.06	40.22	811,949	-0.47(-1.16%)
Jun 12, 2024	41.42	41.42	40.54	40.69	3,185,382	-0.24(-0.59%)
Jun 11, 2024	40.97	41.00	40.58	40.93	2,833,470	-0.23(-0.56%)
Jun 10, 2024	40.99	41.37	40.88	41.16	1,481,802	+0.35(+0.86%)
Jun 07, 2024	41.04	41.29	40.78	40.81	3,726,377	-0.35(-0.86%)
Jun 06, 2024	40.93	41.20	40.72	41.16	21,748,668	+0.25(+0.62%)
Jun 05, 2024	41.11	41.12	40.79	40.91	1,405,377	-0.06(-0.14%)
Jun 04, 2024	41.03	41.06	40.51	40.97	888,357	-0.51(-1.23%)
Jun 03, 2024	42.37	42.37	41.32	41.48	450,241	-1.10(-2.57%)
May 31, 2024	41.77	42.57	41.73	42.57	377,412	+0.95(+2.28%)
May 30, 2024	41.45	41.74	41.45	41.62	236,383	+0.10(+0.24%)
May 29, 2024	42.09	42.09	41.39	41.52	359,534	-0.67(-1.58%)
May 28, 2024	41.98	42.26	41.85	42.19	397,987	+0.49(+1.17%)
May 24, 2024	41.77	41.95	41.62	41.70	295,447	+0.16(+0.38%)
May 23, 2024	42.10	42.29	41.46	41.54	330,271	-0.27(-0.66%)
May 22, 2024	42.39	42.39	41.66	41.82	410,651	-0.75(-1.77%)
May 21, 2024	42.63	42.92	42.54	42.57	460,045	-0.17(-0.39%)
May 20, 2024	42.94	43.00	42.65	42.74	244,521	-0.17(-0.39%)
May 17, 2024	42.45	42.96	42.45	42.90	223,852	+0.47(+1.11%)
May 16, 2024	42.57	42.67	42.33	42.43	278,600	-0.22(-0.50%)
May 15, 2024	42.49	42.70	41.93	42.65	449,844	-0.03(-0.07%)
May 14, 2024	42.64	42.75	42.46	42.68	272,689	-0.03(-0.07%)
May 13, 2024	42.86	43.04	42.55	42.71	303,212	-0.07(-0.16%)
May 10, 2024	43.11	43.19	42.69	42.78	167,360	-0.09(-0.21%)
May 09, 2024	42.36	42.89	42.36	42.87	236,596	+0.54(+1.27%)
May 08, 2024	42.07	42.44	42.00	42.33	273,704	-0.01(-0.02%)
May 07, 2024	42.40	42.57	42.29	42.34	266,557	-0.05(-0.12%)
May 06, 2024	42.29	42.70	42.22	42.39	364,796	+0.42(+1.00%)
May 03, 2024	42.10	42.10	41.60	41.96	460,435	+0.01(+0.02%)
May 02, 2024	41.88	42.13	41.78	41.95	845,506	+0.33(+0.80%)

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.