Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.085 9.085 9.021 9.021 9,532 -0.03(-0.31%)
Nov 27, 2002 9.039 9.077 8.990 9.049 21,071 +0.31(+3.53%)
Nov 26, 2002 8.892 8.898 8.740 8.740 9,532 -0.30(-3.29%)
Nov 25, 2002 8.862 9.039 8.862 9.037 45,152 +0.05(+0.53%)
Nov 22, 2002 9.105 9.105 8.942 8.990 43,145 -0.15(-1.61%)
Nov 21, 2002 9.167 9.167 9.137 9.137 13,545 +0.02(+0.22%)
Nov 20, 2002 8.990 9.117 8.990 9.117 5,016 +0.08(+0.88%)
Nov 19, 2002 9.107 9.147 9.037 9.037 8,528 +0.03(+0.31%)
Nov 18, 2002 9.031 9.067 9.009 9.009 4,515 +0.06(+0.69%)
Nov 15, 2002 8.896 8.948 8.896 8.948 23,579 +0.00(+0.02%)
Nov 14, 2002 8.754 8.946 8.754 8.946 8,027 +0.31(+3.63%)
Nov 13, 2002 8.832 8.832 8.633 8.633 7,525 -0.27(-2.98%)
Nov 12, 2002 8.936 8.946 8.888 8.898 11,538 -0.05(-0.58%)
Nov 11, 2002 8.978 8.978 8.922 8.950 26,589 +0.06(+0.65%)
Nov 08, 2002 8.892 8.938 8.892 8.892 6,522 +0.14(+1.59%)
Nov 07, 2002 8.882 8.928 8.752 8.752 9,030 -0.21(-2.29%)
Nov 06, 2002 8.912 8.958 8.908 8.958 6,522 -0.06(-0.66%)
Nov 05, 2002 8.878 9.017 8.878 9.017 5,518 +0.21(+2.33%)
Nov 04, 2002 8.932 8.978 8.812 8.812 4,013 -0.15(-1.71%)
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.