Global Energy Ishares ETF (NY: IXC )

27.96 USD +0.41 (+1.49%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 44.76 44.99 44.01 44.01 7,100 -0.63(-1.41%)
Oct 30, 2002 43.91 44.64 43.76 44.64 21,700 +1.83(+4.27%)
Oct 29, 2002 43.16 43.25 42.40 42.81 6,800 -1.20(-2.73%)
Oct 28, 2002 44.46 44.84 44.00 44.01 28,100 -1.03(-2.29%)
Oct 25, 2002 44.38 45.04 44.21 45.04 12,500 +0.63(+1.42%)
Oct 24, 2002 45.31 45.31 44.35 44.41 27,900 -0.93(-2.05%)
Oct 23, 2002 44.26 45.35 44.11 45.34 24,700 +0.73(+1.64%)
Oct 22, 2002 45.16 45.44 44.51 44.61 17,500 -1.80(-3.88%)
Oct 21, 2002 46.11 46.94 46.05 46.41 2,900 +0.07(+0.15%)
Oct 18, 2002 46.56 46.69 46.34 46.34 900 -0.76(-1.61%)
Oct 17, 2002 46.79 47.10 46.74 47.10 5,700 +1.74(+3.84%)
Oct 16, 2002 46.11 46.11 45.25 45.36 13,800 -0.99(-2.14%)
Oct 15, 2002 45.96 46.65 45.96 46.35 5,800 +1.41(+3.14%)
Oct 14, 2002 44.94 44.94 44.61 44.94 900 +0.14(+0.31%)
Oct 11, 2002 44.48 44.80 44.30 44.80 200,000 +0.76(+1.73%)
Oct 10, 2002 43.04 44.04 42.50 44.04 13,400 +1.79(+4.24%)
Oct 09, 2002 42.54 43.29 42.25 42.25 21,300 -1.49(-3.41%)
Oct 08, 2002 44.37 44.37 43.01 43.74 13,900 -0.41(-0.93%)
Oct 07, 2002 44.70 45.04 44.15 44.15 3,200 -0.59(-1.32%)
Oct 04, 2002 44.84 44.84 44.45 44.74 7,200 -0.60(-1.32%)
Oct 03, 2002 45.64 45.64 45.24 45.34 700 +0.43(+0.96%)
Oct 02, 2002 46.06 46.44 44.91 44.91 13,900 -0.83(-1.81%)
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.