Global Energy Ishares ETF (NY: IXC )

24.90 USD +0.54 (+2.22%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 45.29 45.44 45.21 45.21 500 +0.21(+0.47%)
Apr 29, 2003 45.37 45.45 45.00 45.00 1,400 -0.65(-1.42%)
Apr 28, 2003 44.87 45.65 44.87 45.65 1,800 +0.80(+1.78%)
Apr 25, 2003 44.85 44.85 44.85 44.85 200 -0.71(-1.56%)
Apr 24, 2003 45.85 45.85 45.56 45.56 400 -0.63(-1.36%)
Apr 23, 2003 46.30 46.30 46.06 46.19 2,100 -0.05(-0.11%)
Apr 22, 2003 45.21 46.24 45.20 46.24 4,300 +0.84(+1.85%)
Apr 21, 2003 45.25 45.40 45.25 45.40 1,000 +0.45(+1.00%)
Apr 17, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Apr 16, 2003 45.45 45.45 44.95 44.95 1,700 -0.45(-0.99%)
Apr 15, 2003 45.20 45.45 45.10 45.40 2,100 +0.39(+0.87%)
Apr 14, 2003 45.00 45.25 45.00 45.01 700 -0.08(-0.18%)
Apr 11, 2003 44.81 45.09 44.81 45.09 900 -0.01(-0.02%)
Apr 10, 2003 45.10 45.10 45.10 45.10 200 -0.15(-0.33%)
Apr 09, 2003 45.50 45.50 45.20 45.25 700 +0.05(+0.11%)
Apr 08, 2003 45.20 45.20 45.20 45.20 100 +0.04(+0.09%)
Apr 07, 2003 45.75 46.00 45.16 45.16 1,700 -0.48(-1.05%)
Apr 04, 2003 45.65 45.65 45.64 45.64 900 +0.54(+1.20%)
Apr 03, 2003 45.49 45.50 45.10 45.10 300 -0.15(-0.33%)
Apr 02, 2003 45.83 45.83 45.25 45.25 3,900 -0.25(-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.