Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.708 8.708 8.679 8.679 4,138 -0.09(-0.99%)
Mar 28, 2003 8.747 8.824 8.747 8.766 8,277 +0.02(+0.22%)
Mar 27, 2003 8.650 8.747 8.650 8.747 9,312 -0.06(-0.66%)
Mar 26, 2003 8.766 8.766 8.766 8.805 5,173 +0.04(+0.44%)
Mar 25, 2003 8.747 8.766 8.737 8.766 13,450 +0.13(+1.48%)
Mar 24, 2003 8.756 8.756 8.592 8.639 11,898 -0.12(-1.35%)
Mar 21, 2003 8.776 8.805 8.756 8.756 4,138 +0.04(+0.44%)
Mar 20, 2003 8.669 8.747 8.602 8.718 12,933 +0.07(+0.78%)
Mar 19, 2003 8.650 8.650 8.650 8.650 4,656 +0.04(+0.45%)
Mar 18, 2003 8.505 8.611 8.505 8.611 3,104 -0.05(-0.56%)
Mar 17, 2003 8.639 8.660 8.639 8.660 4,138 +0.24(+2.87%)
Mar 14, 2003 8.495 8.534 8.418 8.418 81,221 +0.02(+0.23%)
Mar 13, 2003 8.399 8.399 8.399 8.399 1,034 +0.12(+1.40%)
Mar 12, 2003 8.447 8.447 8.225 8.283 12,933 -0.35(-4.03%)
Mar 11, 2003 8.610 8.631 8.610 8.631 2,069 +0.11(+1.25%)
Mar 10, 2003 8.602 8.611 8.524 8.524 5,690 -0.11(-1.23%)
Mar 07, 2003 8.650 8.698 8.631 8.631 10,346 -0.10(-1.11%)
Mar 06, 2003 8.700 8.727 8.679 8.727 4,138 +0.03(+0.31%)
Mar 05, 2003 8.700 8.700 8.700 8.700 4,138 -0.03(-0.31%)
Mar 04, 2003 8.700 8.737 8.698 8.727 187,275 +0.03(+0.36%)
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.