Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.796 9.825 9.761 9.834 10,349 +0.08(+0.77%)
Oct 30, 2003 9.759 9.759 9.759 9.759 56,921 -0.14(-1.44%)
Oct 29, 2003 9.902 9.902 9.865 9.902 12,419 +0.04(+0.39%)
Oct 28, 2003 9.863 9.863 9.863 9.863 0 +0.00(+0.00%)
Oct 27, 2003 9.885 9.914 9.827 9.863 55,369 -0.02(-0.20%)
Oct 24, 2003 9.871 9.883 9.854 9.883 18,111 -0.02(-0.21%)
Oct 23, 2003 9.846 9.904 9.780 9.904 77,620 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.923 9.979 13,454 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,390 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,286 -0.05(-0.46%)
Oct 17, 2003 10.10 10.12 10.10 10.10 20,181 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.15 46,572 +0.09(+0.94%)
Oct 15, 2003 10.19 10.19 10.03 10.06 77,620 -0.11(-1.06%)
Oct 14, 2003 10.12 10.20 10.12 10.17 47,089 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,439 +0.10(+0.97%)
Oct 10, 2003 10.10 10.10 10.10 10.14 21,733 +0.18(+1.82%)
Oct 09, 2003 9.962 9.962 9.962 9.962 0 +0.00(+0.00%)
Oct 08, 2003 9.962 9.962 9.962 9.962 17,076 -0.05(-0.46%)
Oct 07, 2003 9.962 10.01 9.962 10.01 12,419 -0.02(-0.19%)
Oct 06, 2003 9.964 10.03 9.962 10.03 6,209 +0.04(+0.37%)
Oct 03, 2003 9.887 9.991 9.887 9.991 13,971 +0.15(+1.57%)
Oct 02, 2003 9.836 9.836 9.836 9.836 2,587 +0.03(+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.