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 (%)
Dec 31, 2003 11.29 11.37 11.29 11.37 112,779 +0.08(+0.68%)
Dec 30, 2003 11.27 11.29 11.27 11.30 73,461 +0.06(+0.50%)
Dec 29, 2003 11.16 11.24 11.13 11.24 69,322 +0.12(+1.06%)
Dec 26, 2003 11.10 11.12 11.08 11.12 49,664 +0.00(+0.00%)
Dec 24, 2003 11.05 11.13 11.02 11.12 48,629 +0.10(+0.88%)
Dec 23, 2003 11.00 11.03 10.98 11.03 27,936 -0.05(-0.44%)
Dec 22, 2003 10.99 11.06 10.99 11.07 310,918 -0.06(-0.52%)
Dec 19, 2003 11.16 11.16 11.13 11.13 91,568 -0.01(-0.09%)
Dec 18, 2003 10.96 11.13 10.96 11.14 660,119 +0.23(+2.13%)
Dec 17, 2003 10.78 10.89 10.78 10.91 93,120 +0.15(+1.44%)
Dec 16, 2003 10.64 10.76 10.64 10.76 63,114 +0.14(+1.35%)
Dec 15, 2003 10.72 10.72 10.61 10.61 43,456 -0.06(-0.54%)
Dec 12, 2003 10.69 10.69 10.69 10.67 37,765 +0.01(+0.11%)
Dec 11, 2003 10.57 10.66 10.54 10.66 56,389 +0.06(+0.55%)
Dec 10, 2003 10.59 10.59 10.59 10.60 43,973 -0.03(-0.27%)
Dec 09, 2003 10.62 10.63 10.61 10.63 40,352 +0.14(+1.38%)
Dec 08, 2003 10.37 10.48 10.37 10.48 82,256 +0.11(+1.02%)
Dec 05, 2003 10.34 10.38 10.34 10.38 56,389 +0.02(+0.19%)
Dec 04, 2003 10.21 10.36 10.21 10.36 36,730 +0.14(+1.32%)
Dec 03, 2003 10.20 10.24 10.22 10.22 31,040 +0.02(+0.19%)
Dec 02, 2003 10.16 10.18 10.16 10.20 21,728 +0.20(+1.99%)
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.