Global Energy Ishares ETF (NY: IXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	42.29	42.46	42.12	42.14	2,526,096	+0.35(+0.84%)
Jul 30, 2024	41.35	41.89	41.35	41.79	418,515	+0.36(+0.87%)
Jul 29, 2024	41.78	41.78	41.10	41.43	577,434	-0.27(-0.65%)
Jul 26, 2024	41.61	41.91	41.43	41.70	301,006	+0.10(+0.24%)
Jul 25, 2024	41.06	41.76	40.94	41.60	285,159	+0.44(+1.07%)
Jul 24, 2024	41.24	41.50	41.00	41.16	527,358	+0.05(+0.12%)
Jul 23, 2024	41.52	41.55	41.08	41.11	2,356,132	-0.63(-1.51%)
Jul 22, 2024	41.74	41.91	41.53	41.74	323,439	-0.14(-0.33%)
Jul 19, 2024	42.19	42.42	41.80	41.88	236,452	-0.47(-1.11%)
Jul 18, 2024	42.39	42.75	42.22	42.35	518,829	+0.05(+0.12%)
Jul 17, 2024	42.10	42.51	42.10	42.30	707,524	+0.34(+0.81%)
Jul 16, 2024	41.65	42.01	41.53	41.96	613,731	+0.01(+0.02%)
Jul 15, 2024	41.72	42.27	41.60	41.95	1,203,735	+0.39(+0.94%)
Jul 12, 2024	41.70	41.75	41.36	41.56	573,007	+0.10(+0.24%)
Jul 11, 2024	41.07	41.54	40.94	41.46	1,049,344	+0.34(+0.83%)
Jul 10, 2024	40.91	41.14	40.75	41.12	1,002,554	+0.29(+0.71%)
Jul 09, 2024	40.93	41.21	40.73	40.83	924,638	-0.43(-1.04%)
Jul 08, 2024	41.33	41.57	41.11	41.26	1,944,830	-0.31(-0.75%)
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	-1.13(-2.69%)
Jun 10, 2024	41.88	42.27	41.77	42.06	1,450,177	+0.36(+0.86%)
Jun 07, 2024	41.94	42.19	41.67	41.70	3,646,847	-0.36(-0.86%)
Jun 06, 2024	41.82	42.09	41.61	42.06	21,284,496	+0.26(+0.62%)
Jun 05, 2024	42.01	42.02	41.68	41.80	1,375,383	-0.06(-0.14%)
Jun 04, 2024	41.92	41.96	41.39	41.86	869,398	-0.52(-1.23%)

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.