Global Energy Ishares ETF (NY: IXC )

39.06 +0.18 (+0.46%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 33.54 33.57 33.54 33.57 5,521 +0.06(+0.18%)
Sep 29, 2003 33.37 33.50 33.34 33.51 49,092 -0.07(-0.20%)
Sep 26, 2003 33.58 33.58 33.58 33.58 3,730 -0.56(-1.65%)
Sep 25, 2003 34.17 34.17 34.14 34.14 13,429 +0.03(+0.10%)
Sep 24, 2003 33.98 33.98 33.98 34.10 6,267 +0.27(+0.79%)
Sep 23, 2003 33.80 33.84 33.80 33.84 3,730 +0.06(+0.18%)
Sep 22, 2003 33.64 33.87 33.48 33.78 117,434 -0.06(-0.18%)
Sep 19, 2003 33.74 33.84 33.73 33.84 2,835 +0.32(+0.96%)
Sep 18, 2003 33.68 33.68 33.68 33.51 2,238 -0.29(-0.87%)
Sep 17, 2003 33.94 33.94 33.81 33.81 2,238 -0.33(-0.96%)
Sep 16, 2003 34.14 34.14 34.14 34.14 0 +0.00(+0.00%)
Sep 15, 2003 34.14 34.16 34.01 34.14 4,476 -0.04(-0.12%)
Sep 12, 2003 34.34 34.34 34.11 34.18 895 -0.20(-0.58%)
Sep 11, 2003 34.46 34.47 34.18 34.38 17,309 +0.20(+0.59%)
Sep 10, 2003 34.47 34.47 34.18 34.18 3,879 -0.33(-0.95%)
Sep 09, 2003 34.73 34.73 34.41 34.51 6,565 -0.34(-0.96%)
Sep 08, 2003 34.53 34.84 34.53 34.84 3,133 +0.47(+1.36%)
Sep 05, 2003 34.41 34.44 34.18 34.37 4,476 -0.13(-0.39%)
Sep 04, 2003 34.38 34.51 34.38 34.51 3,879 +0.17(+0.49%)
Sep 03, 2003 33.98 34.35 33.98 34.34 18,353 +0.20(+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.