Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 45.05 45.05 44.90 44.90 800 -0.45(-0.99%)
Mar 28, 2003 45.25 45.65 45.25 45.35 1,600 +0.10(+0.22%)
Mar 27, 2003 44.75 45.25 44.75 45.25 1,800 -0.30(-0.66%)
Mar 26, 2003 45.35 45.35 45.35 45.55 1,000 +0.20(+0.44%)
Mar 25, 2003 45.25 45.35 45.20 45.35 2,600 +0.66(+1.48%)
Mar 24, 2003 45.30 45.30 44.45 44.69 2,300 -0.61(-1.35%)
Mar 21, 2003 45.40 45.55 45.30 45.30 800 +0.20(+0.44%)
Mar 20, 2003 44.85 45.25 44.50 45.10 2,500 +0.35(+0.78%)
Mar 19, 2003 44.75 44.75 44.75 44.75 900 +0.20(+0.45%)
Mar 18, 2003 44.00 44.55 44.00 44.55 600 -0.25(-0.56%)
Mar 17, 2003 44.69 44.80 44.69 44.80 800 +1.25(+2.87%)
Mar 14, 2003 43.95 44.15 43.55 43.55 15,700 +0.10(+0.23%)
Mar 13, 2003 43.45 43.45 43.45 43.45 200 +0.60(+1.40%)
Mar 12, 2003 43.70 43.70 42.55 42.85 2,500 -1.80(-4.03%)
Mar 11, 2003 44.54 44.65 44.54 44.65 400 +0.55(+1.25%)
Mar 10, 2003 44.50 44.55 44.10 44.10 1,100 -0.55(-1.23%)
Mar 07, 2003 44.75 45.00 44.65 44.65 2,000 -0.50(-1.11%)
Mar 06, 2003 45.01 45.15 44.90 45.15 800 +0.14(+0.31%)
Mar 05, 2003 45.01 45.01 45.01 45.01 800 -0.14(-0.31%)
Mar 04, 2003 45.01 45.20 45.00 45.15 36,200 +0.16(+0.36%)
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.