Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 54.50 54.80 54.50 54.64 1,800 +0.00(+0.00%)
Mar 28, 2002 54.50 54.80 54.50 54.64 1,800 +0.30(+0.55%)
Mar 27, 2002 54.20 54.34 54.20 54.34 2,400 +0.65(+1.21%)
Mar 26, 2002 53.69 53.69 53.69 53.69 100 +0.38(+0.71%)
Mar 25, 2002 53.58 53.58 53.31 53.31 2,400 -0.64(-1.19%)
Mar 22, 2002 53.95 53.95 53.95 53.95 2,000 -0.49(-0.90%)
Mar 21, 2002 54.11 54.44 54.11 54.44 500 -0.10(-0.18%)
Mar 20, 2002 54.60 54.70 54.45 54.54 3,200 -0.15(-0.27%)
Mar 19, 2002 54.78 54.78 54.64 54.69 1,300 +0.45(+0.83%)
Mar 18, 2002 54.29 54.50 54.24 54.24 9,500 -0.11(-0.20%)
Mar 15, 2002 53.94 54.35 53.94 54.35 20,000 +0.79(+1.47%)
Mar 14, 2002 53.94 53.94 53.56 53.56 1,600 -0.48(-0.89%)
Mar 13, 2002 54.28 54.28 53.90 54.04 2,200 -0.05(-0.09%)
Mar 12, 2002 53.83 54.09 53.60 54.09 2,200 +0.33(+0.61%)
Mar 11, 2002 53.74 53.80 53.66 53.76 900 +0.62(+1.17%)
Mar 08, 2002 53.73 53.80 53.09 53.14 1,300 -0.31(-0.58%)
Mar 07, 2002 53.48 53.50 53.18 53.45 3,100 +0.59(+1.12%)
Mar 06, 2002 52.56 52.86 52.56 52.86 800 +0.52(+0.99%)
Mar 05, 2002 52.34 52.34 52.29 52.34 1,600 -0.04(-0.08%)
Mar 04, 2002 52.04 52.38 52.04 52.38 900 +0.69(+1.33%)
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.