Global Energy Ishares ETF (NY: IXC )

29.86 USD +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 46.79 47.45 46.50 47.45 12,500 +0.85(+1.82%)
Jul 30, 2002 47.04 47.04 46.60 46.60 600 -0.19(-0.41%)
Jul 29, 2002 46.36 46.79 46.35 46.79 1,200 +1.85(+4.12%)
Jul 26, 2002 44.39 44.94 44.30 44.94 800 +0.64(+1.44%)
Jul 25, 2002 44.09 44.90 43.64 44.30 38,600 +2.11(+5.00%)
Jul 24, 2002 42.19 42.19 42.19 42.19 0 +0.00(+0.00%)
Jul 23, 2002 42.65 42.94 41.65 42.19 4,300 +0.08(+0.19%)
Jul 22, 2002 44.32 44.74 42.11 42.11 2,700 -2.35(-5.29%)
Jul 19, 2002 45.99 45.99 44.46 44.46 1,800 -3.24(-6.79%)
Jul 17, 2002 48.45 48.45 47.70 47.70 2,700 -1.30(-2.65%)
Jul 12, 2002 49.65 49.70 48.75 49.00 22,000 -0.84(-1.69%)
Jul 11, 2002 50.60 50.60 49.76 49.84 2,400 -1.20(-2.35%)
Jul 10, 2002 51.81 51.89 50.99 51.04 12,600 -2.21(-4.15%)
Jul 09, 2002 53.30 53.39 53.25 53.25 15,500 +0.00(+0.00%)
Jul 08, 2002 53.32 53.32 53.25 53.25 900 -0.25(-0.47%)
Jul 05, 2002 52.79 53.50 52.79 53.50 1,000 +1.50(+2.88%)
Jul 04, 2002 51.85 52.00 51.85 52.00 990,000 +0.00(+0.00%)
Jul 03, 2002 51.85 52.00 51.85 52.00 9,900 -0.45(-0.86%)
Jul 02, 2002 52.75 52.75 52.35 52.45 37,900 -1.00(-1.87%)
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.