Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.10 10.13 10.07 10.14 10,033 +0.08(+0.77%)
Oct 30, 2003 10.07 10.07 10.07 10.07 55,186 -0.15(-1.44%)
Oct 29, 2003 10.21 10.21 10.18 10.21 12,040 +0.04(+0.39%)
Oct 28, 2003 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 27, 2003 10.20 10.23 10.14 10.17 53,681 -0.02(-0.20%)
Oct 24, 2003 10.18 10.19 10.16 10.19 17,559 -0.02(-0.21%)
Oct 23, 2003 10.16 10.22 10.09 10.22 75,253 -0.08(-0.75%)
Oct 22, 2003 10.32 10.33 10.24 10.29 13,044 -0.12(-1.15%)
Oct 21, 2003 10.38 10.41 10.38 10.41 25,586 +0.05(+0.44%)
Oct 20, 2003 10.41 10.41 10.37 10.37 22,576 -0.05(-0.46%)
Oct 17, 2003 10.42 10.43 10.41 10.41 19,566 -0.06(-0.55%)
Oct 16, 2003 10.47 10.50 10.47 10.47 45,152 +0.10(+0.94%)
Oct 15, 2003 10.51 10.51 10.35 10.37 75,253 -0.11(-1.06%)
Oct 14, 2003 10.43 10.52 10.43 10.49 45,654 -0.08(-0.74%)
Oct 13, 2003 10.42 10.56 10.42 10.56 55,687 +0.10(+0.97%)
Oct 10, 2003 10.42 10.42 10.42 10.46 21,071 +0.19(+1.82%)
Oct 09, 2003 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 08, 2003 10.28 10.28 10.28 10.28 16,555 -0.05(-0.46%)
Oct 07, 2003 10.28 10.32 10.28 10.32 12,040 -0.02(-0.19%)
Oct 06, 2003 10.28 10.34 10.28 10.34 6,020 +0.04(+0.37%)
Oct 03, 2003 10.20 10.31 10.20 10.31 13,545 +0.16(+1.57%)
Oct 02, 2003 10.15 10.15 10.15 10.15 2,508 +0.03(+0.30%)
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.