Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 43.68 44.35 43.68 44.35 1,300 +0.35(+0.80%)
Jan 30, 2003 44.37 44.44 44.00 44.00 2,800 -0.25(-0.56%)
Jan 29, 2003 43.00 44.25 43.00 44.25 1,000 +1.16(+2.69%)
Jan 28, 2003 42.34 43.09 42.34 43.09 2,600 +1.04(+2.47%)
Jan 27, 2003 42.51 42.51 41.81 42.05 63,400 -0.99(-2.30%)
Jan 24, 2003 43.79 43.79 43.01 43.04 2,100 -0.76(-1.74%)
Jan 23, 2003 43.71 43.87 43.70 43.80 1,200 -0.34(-0.77%)
Jan 22, 2003 43.79 44.14 43.46 44.14 1,800 -0.26(-0.59%)
Jan 21, 2003 44.68 44.68 44.40 44.40 2,600 -1.00(-2.20%)
Jan 17, 2003 45.55 45.55 45.40 45.40 1,300 -0.50(-1.09%)
Jan 16, 2003 45.79 46.00 45.79 45.90 1,300 +0.54(+1.19%)
Jan 15, 2003 45.40 45.40 45.36 45.36 400 -0.10(-0.22%)
Jan 14, 2003 45.31 45.70 45.31 45.46 5,500 -0.09(-0.20%)
Jan 13, 2003 45.89 45.89 45.45 45.55 1,200 -0.36(-0.78%)
Jan 10, 2003 45.91 45.91 45.91 45.91 100 -0.39(-0.84%)
Jan 09, 2003 45.30 46.30 45.30 46.30 1,000 +0.95(+2.09%)
Jan 08, 2003 45.65 45.65 45.35 45.35 14,800 -1.00(-2.16%)
Jan 07, 2003 46.94 46.94 46.01 46.35 5,100 -1.34(-2.81%)
Jan 06, 2003 47.39 47.69 47.20 47.69 1,300 +1.00(+2.14%)
Jan 03, 2003 46.75 46.79 46.46 46.69 7,300 -0.20(-0.43%)
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.