Global Energy Ishares ETF (NY: IXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.78	29.02		28.88	676,211	+0.12(+0.41%)
Jan 28, 2022	28.73	28.99	28.29	28.77	860,022	-0.17(-0.59%)
Jan 27, 2022	29.24	29.41	28.53	28.94	1,001,381	+0.26(+0.91%)
Jan 26, 2022	29.01	29.19	28.42	28.68	954,507	+0.12(+0.41%)
Jan 25, 2022	27.52	28.69	27.17	28.56	1,396,708	+0.90(+3.26%)
Jan 24, 2022	27.04	27.71	26.59	27.66	1,733,017	-0.07(-0.26%)
Jan 21, 2022	28.07	28.10	27.52	27.73	1,790,924	-0.59(-2.10%)
Jan 20, 2022	28.51	28.94	28.27	28.32	1,535,826	-0.38(-1.32%)
Jan 19, 2022	29.06	29.06	28.42	28.70	971,171	-0.05(-0.19%)
Jan 18, 2022	28.81	29.02	28.39	28.76	1,554,328	+0.16(+0.57%)
Jan 14, 2022				28.60	0	+0.60(+2.12%)
Jan 13, 2022	28.08	28.30	27.90	28.00	1,464,742	-0.05(-0.19%)
Jan 12, 2022	28.01	28.18	27.92	28.05	1,277,476	+0.24(+0.88%)
Jan 11, 2022	27.13	27.83	27.04	27.81	1,208,912	+0.83(+3.07%)
Jan 10, 2022	27.04	27.12	26.67	26.98	697,361	-0.05(-0.20%)
Jan 07, 2022	26.74	27.08	26.59	27.04	708,669	+0.37(+1.39%)
Jan 06, 2022	26.61	26.78	26.32	26.67	491,583	+0.55(+2.11%)
Jan 05, 2022	26.45	26.66	26.12	26.12	1,852,193	+0.01(+0.03%)
Jan 04, 2022	25.70	26.25	25.65	26.11	1,686,822	+0.64(+2.51%)
Jan 03, 2022	24.85	25.51	24.85	25.47	2,776,674	+0.67(+2.69%)
Dec 31, 2021	24.75	24.94	24.71	24.80	564,985	+0.05(+0.22%)
Dec 30, 2021	24.95	25.07	24.74	24.75	549,256	-0.14(-0.58%)
Dec 29, 2021	24.97	25.12	24.81	24.89	1,303,317	-0.16(-0.65%)
Dec 28, 2021	25.20	25.26	24.95	25.05	1,391,813	-0.06(-0.25%)
Dec 27, 2021	24.68	25.13	24.39	25.12	552,919	+0.43(+1.75%)
Dec 23, 2021	24.74	24.94	24.67	24.68	542,328	+0.07(+0.29%)
Dec 22, 2021	24.39	24.71	24.19	24.61	473,210	+0.22(+0.89%)
Dec 21, 2021	24.07	24.48	24.07	24.39	495,751	+0.62(+2.62%)
Dec 20, 2021	23.49	23.78	23.27	23.77	650,674	-0.25(-1.05%)
Dec 17, 2021	24.34	24.37	23.89	24.02	962,877	-0.49(-1.99%)
Dec 16, 2021	24.53	24.89	24.47	24.51	1,455,657	+0.18(+0.74%)
Dec 15, 2021	24.32	24.42	23.84	24.33	1,543,978	+0.00(+0.00%)
Dec 14, 2021	24.28	24.67	24.28	24.33	7,577,079	-0.11(-0.44%)
Dec 13, 2021	24.85	24.86	24.36	24.44	555,301	-0.66(-2.63%)
Dec 10, 2021	25.15	25.15	24.77	25.10	494,142	+0.18(+0.74%)
Dec 09, 2021	25.03	25.03	24.82	24.91	951,349	-0.31(-1.22%)
Dec 08, 2021	25.34	25.47	25.20	25.22	562,234	+0.00(+0.00%)
Dec 07, 2021	25.12	25.43	25.01	25.22	972,906	+0.51(+2.07%)
Dec 06, 2021	24.67	24.91	24.50	24.71	774,373	+0.46(+1.89%)
Dec 03, 2021	24.81	24.81	24.08	24.25	2,280,978	-0.18(-0.76%)
Dec 02, 2021	23.83	24.52	23.65	24.44	1,498,622	+0.77(+3.27%)
Dec 01, 2021	24.47	24.64	23.66	23.66	4,682,968	-0.28(-1.18%)
Nov 30, 2021	23.96	24.24	23.79	23.95	2,919,877	-0.48(-1.95%)
Nov 29, 2021	24.84	24.95	24.33	24.42	1,788,762	+0.14(+0.58%)
Nov 26, 2021	24.18	24.30	23.82	24.28	2,227,965	-1.09(-4.30%)
Nov 24, 2021	25.01	25.43	24.94	25.37	384,924	+0.22(+0.88%)
Nov 23, 2021	24.78	25.20	24.78	25.15	1,327,821	+0.67(+2.73%)
Nov 22, 2021	24.17	24.80	24.14	24.48	992,591	+0.27(+1.13%)
Nov 19, 2021	24.59	24.62	24.18	24.21	2,425,502	-0.89(-3.54%)
Nov 18, 2021	25.13	25.17	25.08	25.10	748,793	-0.15(-0.59%)
Nov 17, 2021	25.39	25.65	25.17	25.25	984,196	-0.29(-1.14%)
Nov 16, 2021	25.54	25.74	25.49	25.54	436,337	+0.03(+0.10%)
Nov 15, 2021	25.32	25.65	25.18	25.51	1,168,594	+0.18(+0.70%)
Nov 12, 2021	25.31	25.41	25.24	25.34	583,965	-0.08(-0.31%)
Nov 11, 2021	25.47	25.62	25.42	25.42	377,439	+0.03(+0.10%)
Nov 10, 2021	25.95			25.39	852,867	-0.61(-2.34%)
Nov 09, 2021	25.94	26.00	25.66	26.00	707,462	+0.10(+0.37%)
Nov 08, 2021	25.91	26.10	25.80	25.90	436,640	+0.15(+0.58%)
Nov 05, 2021	25.72	25.83	25.53	25.75	458,220	+0.36(+1.42%)
Nov 04, 2021	25.70	25.75	25.24	25.39	7,207,465	-0.01(-0.03%)
Nov 03, 2021	25.27	25.54	25.24	25.40	858,814	-0.24(-0.93%)
Nov 02, 2021	25.73	25.79	25.56	25.64	341,223	-0.27(-1.05%)