Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.441 8.571 8.441 8.571 6,727 +0.07(+0.80%)
Jan 30, 2003 8.574 8.588 8.503 8.503 14,489 -0.05(-0.56%)
Jan 29, 2003 8.310 8.551 8.310 8.551 5,174 +0.22(+2.69%)
Jan 28, 2003 8.182 8.327 8.182 8.327 13,454 +0.20(+2.47%)
Jan 27, 2003 8.215 8.215 8.080 8.126 328,075 -0.19(-2.30%)
Jan 24, 2003 8.462 8.462 8.312 8.317 10,866 -0.15(-1.74%)
Jan 23, 2003 8.447 8.478 8.445 8.464 6,209 -0.07(-0.77%)
Jan 22, 2003 8.462 8.530 8.399 8.530 9,314 -0.05(-0.59%)
Jan 21, 2003 8.634 8.634 8.580 8.580 13,454 -0.19(-2.20%)
Jan 17, 2003 8.802 8.802 8.773 8.773 6,727 -0.10(-1.09%)
Jan 16, 2003 8.849 8.889 8.849 8.870 6,727 +0.10(+1.19%)
Jan 15, 2003 8.773 8.773 8.766 8.766 2,069 -0.02(-0.22%)
Jan 14, 2003 8.756 8.831 8.756 8.785 28,460 -0.02(-0.20%)
Jan 13, 2003 8.868 8.868 8.783 8.802 6,209 -0.07(-0.78%)
Jan 10, 2003 8.872 8.872 8.872 8.872 517 -0.08(-0.84%)
Jan 09, 2003 8.754 8.947 8.754 8.947 5,174 +0.18(+2.09%)
Jan 08, 2003 8.822 8.822 8.764 8.764 76,585 -0.19(-2.16%)
Jan 07, 2003 9.071 9.071 8.891 8.957 26,390 -0.26(-2.81%)
Jan 06, 2003 9.158 9.216 9.121 9.216 6,727 +0.19(+2.14%)
Jan 03, 2003 9.034 9.042 8.978 9.023 37,775 -0.04(-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.