Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.672 9.680 9.672 9.680 19,146 +0.02(+0.18%)
Sep 29, 2003 9.624 9.660 9.614 9.662 170,247 -0.02(-0.20%)
Sep 26, 2003 9.682 9.682 9.682 9.682 12,936 -0.16(-1.65%)
Sep 25, 2003 9.854 9.854 9.844 9.844 46,572 +0.01(+0.10%)
Sep 24, 2003 9.798 9.798 9.798 9.834 21,733 +0.08(+0.79%)
Sep 23, 2003 9.747 9.757 9.747 9.757 12,936 +0.02(+0.18%)
Sep 22, 2003 9.701 9.767 9.655 9.740 407,248 -0.02(-0.18%)
Sep 19, 2003 9.730 9.757 9.726 9.757 9,831 +0.09(+0.96%)
Sep 18, 2003 9.711 9.711 9.711 9.664 7,762 -0.09(-0.87%)
Sep 17, 2003 9.786 9.788 9.749 9.749 7,762 -0.09(-0.96%)
Sep 16, 2003 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Sep 15, 2003 9.846 9.852 9.807 9.844 15,524 -0.01(-0.12%)
Sep 12, 2003 9.902 9.902 9.836 9.856 3,104 -0.06(-0.58%)
Sep 11, 2003 9.937 9.941 9.856 9.914 60,026 +0.06(+0.59%)
Sep 10, 2003 9.939 9.939 9.856 9.856 13,454 -0.09(-0.95%)
Sep 09, 2003 10.02 10.02 9.923 9.950 22,768 -0.10(-0.96%)
Sep 08, 2003 9.958 10.05 9.958 10.05 10,866 +0.14(+1.37%)
Sep 05, 2003 9.921 9.931 9.858 9.912 15,524 -0.04(-0.39%)
Sep 04, 2003 9.914 9.950 9.914 9.950 13,454 +0.05(+0.49%)
Sep 03, 2003 9.798 9.904 9.798 9.902 63,648 +0.06(+0.59%)
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.