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 (%)
Feb 28, 2003 8.611 8.668 8.602 8.640 7,760 +0.11(+1.25%)
Feb 27, 2003 8.613 8.621 8.517 8.534 3,104 -0.09(-0.99%)
Feb 26, 2003 8.546 8.619 8.546 8.619 1,552 +0.04(+0.52%)
Feb 25, 2003 8.689 8.689 8.555 8.575 190,896 -0.10(-1.18%)
Feb 24, 2003 8.640 8.677 8.640 8.677 6,725 +0.03(+0.29%)
Feb 21, 2003 8.569 8.652 8.569 8.652 9,829 +0.17(+2.05%)
Feb 20, 2003 8.511 8.515 8.478 8.478 4,138 +0.05(+0.60%)
Feb 19, 2003 8.509 8.509 8.428 8.428 20,176 -0.12(-1.45%)
Feb 18, 2003 8.401 8.602 8.401 8.552 38,800 +0.17(+2.08%)
Feb 14, 2003 8.418 8.418 8.378 8.378 11,898 -0.01(-0.14%)
Feb 13, 2003 8.271 8.389 8.271 8.389 3,104 +0.09(+1.05%)
Feb 12, 2003 8.434 8.434 8.302 8.302 5,173 -0.23(-2.72%)
Feb 11, 2003 8.470 8.534 8.470 8.534 5,173 +0.09(+1.01%)
Feb 10, 2003 8.465 8.465 8.449 8.449 1,034 +0.10(+1.16%)
Feb 07, 2003 8.532 8.532 8.350 8.352 4,656 -0.31(-3.57%)
Feb 06, 2003 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Feb 05, 2003 8.718 8.718 8.662 8.662 1,552 -0.04(-0.51%)
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.