NYSEARCA:IXC
iShares Global Energy ETF Price (Quote)
$43.26
-0.0500 (-0.115%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IXC stock ended at $43.26. This is 0.115% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.659% from a day low at $43.22 to a day high of $43.50. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $43.32 | $43.50 | $43.22 | $43.26 | 260 867 |
| May 06, 2024 | $43.21 | $43.64 | $43.14 | $43.31 | 357 002 |
| May 03, 2024 | $43.02 | $43.02 | $42.51 | $42.88 | 426 751 |
| May 02, 2024 | $42.79 | $43.05 | $42.70 | $42.87 | 827 257 |
| May 01, 2024 | $43.00 | $43.12 | $42.35 | $42.53 | 595 613 |
| Apr 30, 2024 | $44.11 | $44.15 | $43.10 | $43.13 | 564 405 |
| Apr 29, 2024 | $44.06 | $44.39 | $44.03 | $44.30 | 214 997 |
| Apr 26, 2024 | $44.19 | $44.23 | $43.72 | $44.08 | 495 800 |
| Apr 25, 2024 | $43.97 | $44.46 | $43.73 | $44.37 | 389 140 |
| Apr 24, 2024 | $43.97 | $44.15 | $43.77 | $44.12 | 255 812 |
| Apr 23, 2024 | $43.73 | $44.11 | $43.53 | $44.09 | 524 890 |
| Apr 22, 2024 | $43.45 | $44.14 | $43.12 | $43.89 | 529 010 |
| Apr 19, 2024 | $43.03 | $43.80 | $43.03 | $43.61 | 953 531 |
| Apr 18, 2024 | $43.24 | $43.38 | $42.89 | $43.03 | 1 511 705 |
| Apr 17, 2024 | $43.21 | $43.57 | $42.88 | $43.14 | 781 285 |
| Apr 16, 2024 | $43.50 | $43.61 | $42.95 | $43.26 | 1 090 265 |
| Apr 15, 2024 | $44.21 | $44.35 | $43.59 | $43.69 | 1 340 740 |
| Apr 12, 2024 | $44.87 | $45.22 | $43.87 | $44.04 | 706 199 |
| Apr 11, 2024 | $44.90 | $44.90 | $44.14 | $44.61 | 490 692 |
| Apr 10, 2024 | $44.47 | $44.82 | $44.31 | $44.76 | 481 437 |
| Apr 09, 2024 | $44.74 | $44.89 | $44.35 | $44.59 | 509 000 |
| Apr 08, 2024 | $44.74 | $44.87 | $44.42 | $44.59 | 328 017 |
| Apr 05, 2024 | $44.38 | $44.80 | $44.16 | $44.68 | 552 459 |
| Apr 04, 2024 | $44.36 | $44.51 | $44.12 | $44.27 | 508 584 |
| Apr 03, 2024 | $44.07 | $44.34 | $44.01 | $44.30 | 434 988 |
