Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Aug 29, 2002 47.70 48.04 47.70 47.75 2,400 -0.54(-1.12%)
Aug 28, 2002 49.13 49.13 48.29 48.29 2,500 -1.26(-2.54%)
Aug 27, 2002 50.14 50.25 49.55 49.55 6,000 +0.71(+1.45%)
Aug 26, 2002 48.84 48.84 48.84 48.84 0 +0.00(+0.00%)
Aug 23, 2002 49.08 49.08 48.84 48.84 400 -0.35(-0.71%)
Aug 22, 2002 48.94 49.34 48.94 49.19 1,800 +0.20(+0.41%)
Aug 21, 2002 48.89 48.99 48.50 48.99 2,800 +0.35(+0.72%)
Aug 20, 2002 49.19 49.20 48.29 48.64 1,700 -0.45(-0.92%)
Aug 16, 2002 49.15 49.34 48.85 49.09 2,800 -0.25(-0.51%)
Aug 15, 2002 48.91 49.34 48.91 49.34 1,200 +0.84(+1.73%)
Aug 14, 2002 48.26 48.50 48.26 48.50 300 +1.01(+2.13%)
Aug 13, 2002 48.14 48.14 47.49 47.49 110,000 -0.50(-1.04%)
Aug 12, 2002 47.41 47.99 47.41 47.99 700 +2.68(+5.91%)
Aug 07, 2002 45.49 45.49 45.31 45.31 200 -0.23(-0.51%)
Aug 06, 2002 44.94 45.54 44.75 45.54 25,000 +1.60(+3.64%)
Aug 05, 2002 45.21 45.65 43.94 43.94 5,300 -1.36(-3.00%)
Aug 02, 2002 45.89 45.89 44.90 45.30 21,100 -0.44(-0.96%)
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.