Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.650 8.694 8.505 8.505 36,740 -0.12(-1.41%)
Oct 30, 2002 8.486 8.627 8.457 8.627 112,290 +0.35(+4.27%)
Oct 29, 2002 8.341 8.358 8.194 8.273 35,187 -0.23(-2.73%)
Oct 28, 2002 8.592 8.665 8.503 8.505 145,409 -0.20(-2.29%)
Oct 25, 2002 8.576 8.704 8.543 8.704 64,683 +0.12(+1.42%)
Oct 24, 2002 8.756 8.756 8.571 8.582 144,374 -0.18(-2.05%)
Oct 23, 2002 8.553 8.764 8.524 8.762 127,815 +0.14(+1.64%)
Oct 22, 2002 8.727 8.781 8.601 8.621 90,557 -0.35(-3.88%)
Oct 21, 2002 8.911 9.071 8.899 8.969 15,006 +0.01(+0.15%)
Oct 18, 2002 8.998 9.023 8.955 8.955 4,657 -0.15(-1.61%)
Oct 17, 2002 9.042 9.102 9.032 9.102 29,495 +0.34(+3.84%)
Oct 16, 2002 8.911 8.911 8.744 8.766 71,410 -0.19(-2.14%)
Oct 15, 2002 8.882 9.015 8.882 8.957 30,013 +0.27(+3.14%)
Oct 14, 2002 8.685 8.685 8.621 8.685 4,657 +0.03(+0.31%)
Oct 11, 2002 8.596 8.658 8.561 8.658 1,034,939 +0.15(+1.73%)
Oct 10, 2002 8.317 8.511 8.213 8.511 69,340 +0.35(+4.24%)
Oct 09, 2002 8.221 8.366 8.165 8.165 110,221 -0.29(-3.41%)
Oct 08, 2002 8.574 8.574 8.312 8.453 71,928 -0.08(-0.93%)
Oct 07, 2002 8.638 8.704 8.532 8.532 16,559 -0.11(-1.32%)
Oct 04, 2002 8.665 8.665 8.590 8.646 37,257 -0.12(-1.32%)
Oct 03, 2002 8.820 8.820 8.743 8.762 3,622 +0.08(+0.96%)
Oct 02, 2002 8.901 8.974 8.679 8.679 71,928 -0.16(-1.81%)
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.