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 (%)
May 31, 2002 10.33 10.34 10.33 10.34 2,587 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.44 10.44 2,587 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.44 10.44 2,587 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,244 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,753 -0.02(-0.15%)
May 21, 2002 10.40 10.40 10.40 10.40 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,727 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,587 +0.04(+0.35%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,324 -0.10(-0.94%)
May 14, 2002 10.46 10.47 10.42 10.45 8,279 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,528 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,143,736 -0.05(-0.47%)
May 08, 2002 10.19 10.29 10.19 10.29 258,734 +0.12(+1.14%)
May 07, 2002 10.21 10.17 10.12 10.17 55,369 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.21 10.21 105,563 -0.24(-2.29%)
May 03, 2002 10.45 10.45 10.44 10.45 28,978 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,657 +0.00(+0.00%)
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.