Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.503 8.549 8.348 8.549 12,936 -0.07(-0.85%)
Sep 27, 2002 8.764 8.887 8.623 8.623 11,384 -0.08(-0.93%)
Sep 26, 2002 8.572 8.704 8.572 8.704 6,727 +0.22(+2.62%)
Sep 25, 2002 8.385 8.491 8.385 8.482 6,209 +0.12(+1.48%)
Sep 24, 2002 8.348 8.424 8.348 8.358 3,104 -0.13(-1.48%)
Sep 23, 2002 8.551 8.559 8.484 8.484 31,565 -0.12(-1.44%)
Sep 20, 2002 8.636 8.636 8.549 8.607 9,831 -0.02(-0.25%)
Sep 19, 2002 8.607 8.656 8.571 8.629 15,524 +0.01(+0.11%)
Sep 18, 2002 8.696 8.696 8.619 8.619 5,692 -0.12(-1.41%)
Sep 17, 2002 9.032 9.032 8.743 8.743 17,076 -0.28(-3.13%)
Sep 16, 2002 9.005 9.027 8.967 9.025 51,229 +0.01(+0.13%)
Sep 13, 2002 8.880 9.013 8.878 9.013 8,279 +0.08(+0.84%)
Sep 12, 2002 9.141 9.141 8.938 8.938 10,866 -0.25(-2.71%)
Sep 11, 2002 9.249 9.264 9.141 9.187 19,146 +0.07(+0.74%)
Sep 10, 2002 9.148 9.148 9.112 9.119 5,174 +0.13(+1.40%)
Sep 09, 2002 9.034 9.034 8.920 8.994 6,209 -0.10(-1.06%)
Sep 06, 2002 9.090 9.090 9.090 9.090 1,034 +0.23(+2.60%)
Sep 05, 2002 8.752 8.897 8.752 8.860 32,083 +0.04(+0.48%)
Sep 04, 2002 8.696 8.822 8.696 8.818 9,831 -0.12(-1.32%)
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.