Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.759 9.776 9.709 9.776 10,866 +0.11(+1.18%)
Aug 28, 2003 9.688 9.701 9.604 9.662 471,932 +0.00(+0.02%)
Aug 27, 2003 9.672 9.691 9.643 9.660 108,151 +0.01(+0.08%)
Aug 26, 2003 9.630 9.653 9.529 9.653 35,705 -0.05(-0.50%)
Aug 25, 2003 9.682 9.701 9.653 9.701 15,524 +0.05(+0.50%)
Aug 22, 2003 9.769 9.769 9.653 9.653 15,524 -0.14(-1.46%)
Aug 21, 2003 9.786 9.805 9.761 9.796 13,454 +0.03(+0.28%)
Aug 20, 2003 9.674 9.776 9.674 9.769 134,024 +0.01(+0.10%)
Aug 19, 2003 9.803 9.803 9.740 9.759 33,118 -0.09(-0.88%)
Aug 18, 2003 9.769 9.846 9.711 9.846 356,019 +0.13(+1.29%)
Aug 15, 2003 9.720 9.720 9.720 9.720 6,727 -0.08(-0.77%)
Aug 14, 2003 9.778 9.815 9.776 9.796 30,530 +0.12(+1.26%)
Aug 13, 2003 9.730 9.759 9.674 9.674 27,943 -0.05(-0.48%)
Aug 12, 2003 9.759 9.759 9.720 9.720 2,587 -0.04(-0.38%)
Aug 11, 2003 9.749 9.757 9.711 9.757 10,866 +0.14(+1.51%)
Aug 08, 2003 9.633 9.633 9.585 9.612 24,321 +0.11(+1.20%)
Aug 07, 2003 9.411 9.531 9.363 9.498 9,831 +0.17(+1.87%)
Aug 06, 2003 9.276 9.324 9.276 9.324 2,069 -0.02(-0.21%)
Aug 05, 2003 9.336 9.382 9.336 9.344 7,244 +0.04(+0.42%)
Aug 04, 2003 9.349 9.349 9.220 9.305 5,174 +0.03(+0.31%)
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.