Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 50.05 50.09 50.05 50.09 3,700 +0.09(+0.18%)
Sep 29, 2003 49.80 49.99 49.75 50.00 32,900 -0.10(-0.20%)
Sep 26, 2003 50.10 50.10 50.10 50.10 2,500 -0.84(-1.65%)
Sep 25, 2003 50.99 50.99 50.94 50.94 9,000 +0.05(+0.10%)
Sep 24, 2003 50.70 50.70 50.70 50.89 4,200 +0.40(+0.79%)
Sep 23, 2003 50.44 50.49 50.44 50.49 2,500 +0.09(+0.18%)
Sep 22, 2003 50.20 50.54 49.96 50.40 78,700 -0.09(-0.18%)
Sep 19, 2003 50.35 50.49 50.33 50.49 1,900 +0.48(+0.96%)
Sep 18, 2003 50.25 50.25 50.25 50.01 1,500 -0.44(-0.87%)
Sep 17, 2003 50.64 50.65 50.45 50.45 1,500 -0.49(-0.96%)
Sep 16, 2003 50.94 50.94 50.94 50.94 0 +0.00(+0.00%)
Sep 15, 2003 50.95 50.98 50.75 50.94 3,000 -0.06(-0.12%)
Sep 12, 2003 51.24 51.24 50.90 51.00 600 -0.30(-0.58%)
Sep 11, 2003 51.42 51.44 51.00 51.30 11,600 +0.30(+0.59%)
Sep 10, 2003 51.43 51.43 51.00 51.00 2,600 -0.49(-0.95%)
Sep 09, 2003 51.83 51.83 51.35 51.49 4,400 -0.50(-0.96%)
Sep 08, 2003 51.53 51.99 51.53 51.99 2,100 +0.70(+1.36%)
Sep 05, 2003 51.34 51.39 51.01 51.29 3,000 -0.20(-0.39%)
Sep 04, 2003 51.30 51.49 51.30 51.49 2,600 +0.25(+0.49%)
Sep 03, 2003 50.70 51.25 50.70 51.24 12,300 +0.30(+0.59%)
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.