Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.864 8.864 8.773 8.831 6,727 -0.05(-0.54%)
Dec 30, 2002 8.887 8.887 8.880 8.880 5,692 +0.08(+0.88%)
Dec 27, 2002 8.889 8.889 8.802 8.802 5,174 -0.17(-1.85%)
Dec 26, 2002 9.044 9.063 8.969 8.969 11,901 +0.02(+0.24%)
Dec 24, 2002 8.947 8.947 8.947 8.947 0 +0.00(+0.00%)
Dec 23, 2002 8.976 8.994 8.947 8.947 6,209 -0.09(-0.94%)
Dec 20, 2002 9.015 9.052 9.015 9.032 11,384 +0.12(+1.32%)
Dec 19, 2002 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Dec 18, 2002 8.961 8.961 8.909 8.915 3,622 -0.10(-1.14%)
Dec 17, 2002 9.127 9.127 9.017 9.017 4,139 -0.09(-1.04%)
Dec 16, 2002 8.984 9.112 8.984 9.112 151,618 +0.20(+2.19%)
Dec 13, 2002 8.853 8.916 8.831 8.916 4,139 +0.08(+0.94%)
Dec 12, 2002 8.887 8.897 8.833 8.833 1,552 -0.02(-0.17%)
Dec 11, 2002 8.829 8.887 8.829 8.849 31,565 +0.13(+1.51%)
Dec 10, 2002 8.717 8.717 8.717 8.717 517 -0.04(-0.51%)
Dec 09, 2002 8.887 8.916 8.762 8.762 5,692 -0.14(-1.63%)
Dec 06, 2002 8.801 8.907 8.801 8.907 8,279 +0.13(+1.43%)
Dec 05, 2002 8.849 8.849 8.746 8.781 9,314 -0.06(-0.70%)
Dec 04, 2002 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Dec 03, 2002 8.746 8.878 8.746 8.843 6,209 +0.09(+1.04%)
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.