Global Energy Ishares ETF (NY: IXC )

26.79 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 53.44 53.52 53.44 53.52 500 +0.02(+0.04%)
May 28, 2002 53.50 53.50 53.50 53.50 100 -0.54(-1.00%)
May 27, 2002 54.21 54.21 54.04 54.04 500 +0.00(+0.00%)
May 24, 2002 54.21 54.21 54.04 54.04 500 -0.01(-0.02%)
May 23, 2002 54.00 54.05 53.96 54.05 1,400 +0.29(+0.54%)
May 22, 2002 53.59 53.80 53.59 53.76 12,900 -0.08(-0.15%)
May 21, 2002 53.84 53.84 53.84 53.84 400 +0.15(+0.28%)
May 20, 2002 53.92 53.92 53.55 53.69 1,300 -0.05(-0.09%)
May 17, 2002 53.71 53.74 53.71 53.74 500 +0.19(+0.35%)
May 16, 2002 53.55 53.55 53.55 53.55 0 +0.00(+0.00%)
May 15, 2002 53.91 53.91 53.55 53.55 36,200 -0.51(-0.94%)
May 14, 2002 54.14 54.19 53.90 54.06 1,600 +0.36(+0.67%)
May 13, 2002 53.39 53.70 53.39 53.70 20,200 +0.70(+1.32%)
May 10, 2002 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
May 09, 2002 53.14 53.14 53.00 53.00 2,540,000 -0.25(-0.47%)
May 08, 2002 52.75 53.25 52.75 53.25 50,000 +0.60(+1.14%)
May 07, 2002 52.85 52.65 52.39 52.65 10,700 -0.20(-0.38%)
May 06, 2002 53.54 53.54 52.85 52.85 20,400 -1.24(-2.29%)
May 03, 2002 54.05 54.10 54.00 54.09 5,600 +0.90(+1.69%)
May 02, 2002 53.05 53.19 53.05 53.19 900 +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.