Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 48.50 48.80 48.40 48.40 1,700 +0.05(+0.10%)
Jul 30, 2003 48.40 48.40 48.35 48.35 300 -0.24(-0.49%)
Jul 29, 2003 48.72 48.74 48.41 48.59 3,500 -0.51(-1.04%)
Jul 28, 2003 49.05 49.25 48.86 49.10 3,100 +0.10(+0.20%)
Jul 25, 2003 48.55 49.00 48.50 49.00 2,700 -0.20(-0.41%)
Jul 24, 2003 49.00 49.20 48.95 49.20 900 +0.74(+1.53%)
Jul 23, 2003 48.85 48.89 48.45 48.46 28,000 -0.24(-0.49%)
Jul 22, 2003 48.88 48.90 48.66 48.70 1,400 -0.04(-0.08%)
Jul 21, 2003 48.99 48.99 48.69 48.74 3,000 -0.21(-0.43%)
Jul 18, 2003 48.45 48.95 48.45 48.95 2,600 +0.80(+1.66%)
Jul 17, 2003 47.94 48.15 47.70 48.15 2,600 +0.20(+0.42%)
Jul 16, 2003 48.10 48.10 47.80 47.95 2,300 -0.13(-0.27%)
Jul 15, 2003 48.20 48.20 47.80 48.08 5,000 -0.71(-1.46%)
Jul 14, 2003 48.95 49.04 48.79 48.79 1,200 +0.04(+0.08%)
Jul 11, 2003 48.84 48.84 48.60 48.75 1,400 +0.11(+0.23%)
Jul 10, 2003 48.55 48.64 48.54 48.64 1,900 -0.70(-1.42%)
Jul 09, 2003 49.01 49.35 49.00 49.34 4,000 +0.38(+0.78%)
Jul 08, 2003 49.40 49.40 48.96 48.96 600 -0.60(-1.21%)
Jul 07, 2003 49.95 49.95 49.56 49.56 2,900 -0.24(-0.48%)
Jul 03, 2003 49.80 49.80 49.80 49.80 100 -0.24(-0.48%)
Jul 02, 2003 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
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.