Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.23 10.23 10.23 10.23 517 +0.08(+0.78%)
Apr 29, 2002 10.15 10.15 10.15 10.15 517 +0.00(+0.00%)
Apr 26, 2002 10.17 10.18 10.15 10.15 6,208 -0.04(-0.38%)
Apr 25, 2002 10.15 10.19 10.15 10.19 9,312 -0.00(-0.02%)
Apr 24, 2002 10.20 10.20 10.19 10.19 6,208 -0.12(-1.18%)
Apr 23, 2002 10.31 10.31 10.31 10.31 517 -0.07(-0.65%)
Apr 22, 2002 10.38 10.38 10.38 10.38 8,277 +0.01(+0.11%)
Apr 19, 2002 10.37 10.37 10.37 10.37 1,552 -0.03(-0.32%)
Apr 18, 2002 10.42 10.42 10.40 10.40 3,621 +0.11(+1.05%)
Apr 17, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 16, 2002 10.23 10.29 10.23 10.29 2,069 +0.12(+1.14%)
Apr 15, 2002 10.10 10.18 10.10 10.18 1,552 +0.17(+1.74%)
Apr 12, 2002 10.17 10.17 9.974 10.00 33,626 -0.24(-2.30%)
Apr 11, 2002 10.28 10.28 10.24 10.24 2,741,875 -0.07(-0.66%)
Apr 10, 2002 10.30 10.30 10.28 10.30 39,834 +0.06(+0.57%)
Apr 09, 2002 10.36 10.36 10.24 10.25 22,762 -0.11(-1.10%)
Apr 08, 2002 10.34 10.41 10.34 10.36 10,864 +0.06(+0.54%)
Apr 05, 2002 10.35 10.38 10.30 10.30 9,829 -0.04(-0.37%)
Apr 04, 2002 10.74 10.74 10.34 10.34 105,019 -0.26(-2.50%)
Apr 03, 2002 10.69 10.70 10.61 10.61 65,184 -0.12(-1.10%)
Apr 02, 2002 10.70 10.75 10.70 10.73 72,944 +0.09(+0.82%)
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.