Global Energy Ishares ETF (NY: IXC )

40.25 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.752 8.781 8.737 8.737 2,587 +0.04(+0.47%)
Apr 29, 2003 8.768 8.783 8.696 8.696 7,244 -0.13(-1.42%)
Apr 28, 2003 8.671 8.822 8.671 8.822 9,314 +0.15(+1.78%)
Apr 25, 2003 8.667 8.667 8.667 8.667 1,034 -0.14(-1.56%)
Apr 24, 2003 8.860 8.860 8.804 8.804 2,069 -0.12(-1.36%)
Apr 23, 2003 8.947 8.947 8.901 8.926 10,866 -0.01(-0.11%)
Apr 22, 2003 8.737 8.936 8.735 8.936 22,251 +0.16(+1.85%)
Apr 21, 2003 8.744 8.773 8.744 8.773 5,174 +0.09(+1.00%)
Apr 17, 2003 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 16, 2003 8.783 8.783 8.686 8.686 8,796 -0.09(-0.99%)
Apr 15, 2003 8.735 8.783 8.715 8.773 10,866 +0.08(+0.87%)
Apr 14, 2003 8.696 8.744 8.696 8.698 3,622 -0.02(-0.18%)
Apr 11, 2003 8.659 8.714 8.659 8.714 4,657 -0.00(-0.02%)
Apr 10, 2003 8.715 8.715 8.715 8.715 1,034 -0.03(-0.33%)
Apr 09, 2003 8.793 8.793 8.735 8.744 3,622 +0.01(+0.11%)
Apr 08, 2003 8.735 8.735 8.735 8.735 517 +0.01(+0.09%)
Apr 07, 2003 8.841 8.889 8.727 8.727 8,796 -0.09(-1.05%)
Apr 04, 2003 8.822 8.822 8.820 8.820 4,657 +0.10(+1.20%)
Apr 03, 2003 8.791 8.793 8.715 8.715 1,552 -0.03(-0.33%)
Apr 02, 2003 8.857 8.857 8.744 8.744 20,181 -0.05(-0.55%)
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.