Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.443 8.573 8.443 8.573 6,725 +0.07(+0.80%)
Jan 30, 2003 8.577 8.590 8.505 8.505 14,485 -0.05(-0.56%)
Jan 29, 2003 8.312 8.553 8.312 8.553 5,173 +0.22(+2.69%)
Jan 28, 2003 8.184 8.329 8.184 8.329 13,450 +0.20(+2.47%)
Jan 27, 2003 8.217 8.217 8.082 8.128 327,990 -0.19(-2.30%)
Jan 24, 2003 8.465 8.465 8.314 8.320 10,864 -0.15(-1.74%)
Jan 23, 2003 8.449 8.480 8.447 8.466 6,208 -0.07(-0.77%)
Jan 22, 2003 8.465 8.532 8.401 8.532 9,312 -0.05(-0.59%)
Jan 21, 2003 8.637 8.637 8.582 8.582 13,450 -0.19(-2.20%)
Jan 17, 2003 8.805 8.805 8.776 8.776 6,725 -0.10(-1.09%)
Jan 16, 2003 8.851 8.892 8.851 8.872 6,725 +0.10(+1.19%)
Jan 15, 2003 8.776 8.776 8.768 8.768 2,069 -0.02(-0.22%)
Jan 14, 2003 8.758 8.834 8.758 8.787 28,453 -0.02(-0.20%)
Jan 13, 2003 8.870 8.870 8.785 8.805 6,208 -0.07(-0.78%)
Jan 10, 2003 8.874 8.874 8.874 8.874 517 -0.08(-0.84%)
Jan 09, 2003 8.756 8.950 8.756 8.950 5,173 +0.18(+2.09%)
Jan 08, 2003 8.824 8.824 8.766 8.766 76,565 -0.19(-2.16%)
Jan 07, 2003 9.073 9.073 8.894 8.959 26,384 -0.26(-2.81%)
Jan 06, 2003 9.160 9.218 9.124 9.218 6,725 +0.19(+2.14%)
Jan 03, 2003 9.037 9.044 8.981 9.025 37,765 -0.04(-0.43%)
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.