Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.07 10.08 10.01 10.08 10,535 +0.12(+1.18%)
Aug 28, 2003 9.992 10.01 9.906 9.966 457,544 +0.00(+0.02%)
Aug 27, 2003 9.976 9.996 9.946 9.964 104,853 +0.01(+0.08%)
Aug 26, 2003 9.932 9.956 9.829 9.956 34,616 -0.05(-0.50%)
Aug 25, 2003 9.986 10.01 9.956 10.01 15,050 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.956 9.956 15,050 -0.15(-1.46%)
Aug 21, 2003 10.09 10.11 10.07 10.10 13,044 +0.03(+0.28%)
Aug 20, 2003 9.978 10.08 9.978 10.08 129,938 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,108 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,164 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,522 -0.08(-0.77%)
Aug 14, 2003 10.09 10.12 10.08 10.10 29,599 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.978 9.978 27,091 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,508 -0.04(-0.38%)
Aug 11, 2003 10.06 10.06 10.02 10.06 10,535 +0.15(+1.51%)
Aug 08, 2003 9.936 9.936 9.887 9.914 23,579 +0.12(+1.20%)
Aug 07, 2003 9.707 9.831 9.657 9.797 9,532 +0.18(+1.87%)
Aug 06, 2003 9.568 9.617 9.568 9.617 2,006 -0.02(-0.21%)
Aug 05, 2003 9.629 9.677 9.629 9.637 7,023 +0.04(+0.42%)
Aug 04, 2003 9.643 9.643 9.510 9.598 5,016 +0.03(+0.31%)
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.