Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.33 10.35 10.33 10.35 2,586 +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 10.45 10.45 2,586 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.45 10.45 2,586 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,242 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,736 -0.02(-0.15%)
May 21, 2002 10.41 10.41 10.41 10.41 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,725 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,586 +0.04(+0.36%)
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 10.35 187,275 -0.10(-0.94%)
May 14, 2002 10.47 10.47 10.42 10.45 8,277 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,501 +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 13,140,309 -0.05(-0.47%)
May 08, 2002 10.20 10.29 10.20 10.29 258,667 +0.12(+1.14%)
May 07, 2002 10.22 10.18 10.13 10.18 55,354 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.22 10.22 105,536 -0.24(-2.29%)
May 03, 2002 10.45 10.46 10.44 10.46 28,970 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,656 +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.