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 (%)
Sep 30, 2002 8.505 8.552 8.350 8.552 12,933 -0.07(-0.85%)
Sep 27, 2002 8.766 8.890 8.625 8.625 11,381 -0.08(-0.93%)
Sep 26, 2002 8.575 8.706 8.575 8.706 6,725 +0.22(+2.62%)
Sep 25, 2002 8.387 8.494 8.387 8.484 6,208 +0.12(+1.48%)
Sep 24, 2002 8.350 8.426 8.350 8.360 3,104 -0.13(-1.48%)
Sep 23, 2002 8.553 8.561 8.486 8.486 31,557 -0.12(-1.44%)
Sep 20, 2002 8.639 8.639 8.552 8.610 9,829 -0.02(-0.25%)
Sep 19, 2002 8.610 8.658 8.573 8.631 15,520 +0.01(+0.11%)
Sep 18, 2002 8.698 8.698 8.621 8.621 5,690 -0.12(-1.41%)
Sep 17, 2002 9.035 9.035 8.745 8.745 17,072 -0.28(-3.13%)
Sep 16, 2002 9.008 9.029 8.969 9.027 51,216 +0.01(+0.13%)
Sep 13, 2002 8.882 9.015 8.880 9.015 8,277 +0.08(+0.84%)
Sep 12, 2002 9.143 9.143 8.940 8.940 10,864 -0.25(-2.71%)
Sep 11, 2002 9.251 9.267 9.143 9.189 19,141 +0.07(+0.74%)
Sep 10, 2002 9.151 9.151 9.114 9.122 5,173 +0.13(+1.40%)
Sep 09, 2002 9.037 9.037 8.923 8.996 6,208 -0.10(-1.06%)
Sep 06, 2002 9.093 9.093 9.093 9.093 1,034 +0.23(+2.60%)
Sep 05, 2002 8.754 8.899 8.754 8.863 32,074 +0.04(+0.48%)
Sep 04, 2002 8.698 8.824 8.698 8.820 9,829 -0.12(-1.32%)
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.