NYSEARCA:IXC
iShares Global Energy ETF Price (Quote)
$43.84
+0.480 (+1.11%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.35 | $44.46 | Friday, 17th May 2024 IXC stock ended at $43.84. This is 1.11% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.20% from a day low at $43.38 to a day high of $43.90. |
90 days | $38.94 | $45.22 | |
52 weeks | $35.38 | $45.22 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $36.33 | $36.50 | $36.17 | $36.37 | 939 466 |
Jun 26, 2023 | $35.76 | $36.61 | $35.71 | $36.44 | 656 069 |
Jun 23, 2023 | $35.82 | $35.98 | $35.64 | $35.83 | 683 839 |
Jun 22, 2023 | $36.37 | $36.43 | $36.15 | $36.27 | 309 644 |
Jun 21, 2023 | $36.28 | $36.98 | $36.29 | $36.76 | 440 999 |
Jun 20, 2023 | $36.78 | $36.79 | $36.14 | $36.36 | 365 896 |
Jun 16, 2023 | $37.26 | $37.27 | $36.99 | $37.07 | 280 073 |
Jun 15, 2023 | $36.72 | $37.31 | $36.72 | $37.08 | 332 904 |
Jun 14, 2023 | $37.29 | $37.39 | $36.43 | $36.67 | 373 063 |
Jun 13, 2023 | $37.04 | $37.44 | $36.84 | $36.84 | 505 435 |
Jun 12, 2023 | $36.56 | $36.91 | $36.38 | $36.63 | 397 552 |
Jun 09, 2023 | $37.07 | $37.28 | $36.87 | $37.01 | 368 945 |
Jun 08, 2023 | $37.22 | $37.27 | $36.59 | $37.12 | 587 763 |
Jun 07, 2023 | $36.54 | $37.18 | $36.54 | $37.16 | 296 084 |
Jun 06, 2023 | $36.44 | $37.12 | $36.33 | $37.09 | 372 095 |
Jun 05, 2023 | $37.50 | $37.57 | $36.84 | $36.86 | 745 735 |
Jun 02, 2023 | $36.78 | $37.25 | $36.64 | $37.09 | 438 544 |
Jun 01, 2023 | $35.59 | $36.39 | $35.51 | $36.11 | 866 648 |
May 31, 2023 | $35.58 | $35.70 | $35.38 | $35.50 | 580 262 |
May 30, 2023 | $36.06 | $36.24 | $35.93 | $36.23 | 532 200 |
May 26, 2023 | $36.70 | $36.95 | $36.53 | $36.69 | 309 941 |
May 25, 2023 | $36.94 | $36.94 | $36.39 | $36.70 | 310 512 |
May 24, 2023 | $37.51 | $37.63 | $37.16 | $37.39 | 334 472 |
May 23, 2023 | $37.26 | $37.76 | $37.28 | $37.40 | 452 147 |
May 22, 2023 | $37.06 | $37.34 | $37.04 | $37.08 | 275 912 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IXC stock historical prices to predict future price movements?
Trend Analysis: Examine the IXC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IXC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.