Global Energy Ishares ETF (NY: IXC )

29.59 USD +0.24 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 44.00 44.24 43.20 44.24 2,500 -0.38(-0.85%)
Sep 27, 2002 45.35 45.99 44.62 44.62 2,200 -0.42(-0.93%)
Sep 26, 2002 44.36 45.04 44.36 45.04 1,300 +1.15(+2.62%)
Sep 25, 2002 43.39 43.94 43.39 43.89 1,200 +0.64(+1.48%)
Sep 24, 2002 43.20 43.59 43.20 43.25 600 -0.65(-1.48%)
Sep 23, 2002 44.25 44.29 43.90 43.90 6,100 -0.64(-1.44%)
Sep 20, 2002 44.69 44.69 44.24 44.54 1,900 -0.11(-0.25%)
Sep 19, 2002 44.54 44.79 44.35 44.65 3,000 +0.05(+0.11%)
Sep 18, 2002 45.00 45.00 44.60 44.60 1,100 -0.64(-1.41%)
Sep 17, 2002 46.74 46.74 45.24 45.24 3,300 -1.46(-3.13%)
Sep 16, 2002 46.60 46.71 46.40 46.70 9,900 +0.06(+0.13%)
Sep 13, 2002 45.95 46.64 45.94 46.64 1,600 +0.39(+0.84%)
Sep 12, 2002 47.30 47.30 46.25 46.25 2,100 -1.29(-2.71%)
Sep 11, 2002 47.86 47.94 47.30 47.54 3,700 +0.35(+0.74%)
Sep 10, 2002 47.34 47.34 47.15 47.19 1,000 +0.65(+1.40%)
Sep 09, 2002 46.75 46.75 46.16 46.54 1,200 -0.50(-1.06%)
Sep 06, 2002 47.04 47.04 47.04 47.04 200 +1.19(+2.60%)
Sep 05, 2002 45.29 46.04 45.29 45.85 6,200 +0.22(+0.48%)
Sep 04, 2002 45.00 45.65 45.00 45.63 1,900 -0.61(-1.32%)
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.