Global Energy Ishares ETF (NY: IXC )

41.00 +0.51 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 50.69 50.84 50.51 50.89 2,000 +0.39(+0.77%)
Oct 30, 2003 50.50 50.50 50.50 50.50 11,000 -0.74(-1.44%)
Oct 29, 2003 51.24 51.24 51.05 51.24 2,400 +0.20(+0.39%)
Oct 28, 2003 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Oct 27, 2003 51.15 51.30 50.85 51.04 10,700 -0.10(-0.20%)
Oct 24, 2003 51.08 51.14 50.99 51.14 3,500 -0.11(-0.21%)
Oct 23, 2003 50.95 51.25 50.61 51.25 15,000 -0.39(-0.76%)
Oct 22, 2003 51.80 51.81 51.35 51.64 2,600 -0.60(-1.15%)
Oct 21, 2003 52.09 52.25 52.06 52.24 5,100 +0.23(+0.44%)
Oct 20, 2003 52.25 52.25 52.01 52.01 4,500 -0.24(-0.46%)
Oct 17, 2003 52.29 52.35 52.25 52.25 3,900 -0.29(-0.55%)
Oct 16, 2003 52.55 52.69 52.55 52.54 9,000 +0.49(+0.94%)
Oct 15, 2003 52.75 52.75 51.91 52.05 15,000 -0.56(-1.06%)
Oct 14, 2003 52.35 52.80 52.35 52.61 9,100 -0.39(-0.74%)
Oct 13, 2003 52.30 53.00 52.30 53.00 11,100 +0.51(+0.97%)
Oct 10, 2003 52.29 52.29 52.29 52.49 4,200 +0.94(+1.82%)
Oct 09, 2003 51.55 51.55 51.55 51.55 0 +0.00(+0.00%)
Oct 08, 2003 51.55 51.55 51.55 51.55 3,300 -0.24(-0.46%)
Oct 07, 2003 51.55 51.79 51.55 51.79 2,400 -0.10(-0.19%)
Oct 06, 2003 51.56 51.89 51.55 51.89 1,200 +0.19(+0.37%)
Oct 03, 2003 51.16 51.70 51.16 51.70 2,700 +0.80(+1.57%)
Oct 02, 2003 50.90 50.90 50.90 50.90 500 +0.15(+0.30%)
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.