Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 52.91 52.91 52.91 52.91 100 +0.41(+0.78%)
Apr 29, 2002 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Apr 26, 2002 52.60 52.64 52.50 52.50 1,200 -0.20(-0.38%)
Apr 25, 2002 52.50 52.70 52.50 52.70 1,800 -0.01(-0.02%)
Apr 24, 2002 52.76 52.76 52.71 52.71 1,200 -0.63(-1.18%)
Apr 23, 2002 53.34 53.34 53.34 53.34 100 -0.35(-0.65%)
Apr 22, 2002 53.71 53.71 53.69 53.69 1,600 +0.06(+0.11%)
Apr 19, 2002 53.65 53.65 53.63 53.63 300 -0.17(-0.32%)
Apr 18, 2002 53.91 53.91 53.79 53.80 700 +0.56(+1.05%)
Apr 17, 2002 53.24 53.24 53.24 53.24 0 +0.00(+0.00%)
Apr 16, 2002 52.90 53.24 52.90 53.24 400 +0.60(+1.14%)
Apr 15, 2002 52.27 52.64 52.27 52.64 300 +0.90(+1.74%)
Apr 12, 2002 52.63 52.63 51.60 51.74 6,500 -1.22(-2.30%)
Apr 11, 2002 53.20 53.20 52.96 52.96 530,000 -0.35(-0.66%)
Apr 10, 2002 53.30 53.31 53.20 53.31 7,700 +0.30(+0.57%)
Apr 09, 2002 53.60 53.60 52.98 53.01 4,400 -0.59(-1.10%)
Apr 08, 2002 53.49 53.84 53.49 53.60 2,100 +0.29(+0.54%)
Apr 05, 2002 53.56 53.69 53.31 53.31 1,900 -0.20(-0.37%)
Apr 04, 2002 55.54 55.54 53.51 53.51 20,300 -1.37(-2.50%)
Apr 03, 2002 55.30 55.35 54.88 54.88 12,600 -0.61(-1.10%)
Apr 02, 2002 55.34 55.59 55.34 55.49 14,100 +0.45(+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.