Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 49.06 49.64 49.06 49.55 900 +0.36(+0.73%)
May 29, 2003 49.55 49.65 49.15 49.19 1,400 -0.27(-0.55%)
May 28, 2003 49.65 49.65 49.41 49.46 1,100 -0.34(-0.68%)
May 27, 2003 49.10 49.80 49.10 49.80 1,800 +1.15(+2.36%)
May 23, 2003 48.65 48.70 48.65 48.65 7,200 -0.04(-0.08%)
May 22, 2003 48.55 48.69 48.35 48.69 12,900 +0.25(+0.52%)
May 21, 2003 47.55 48.44 47.55 48.44 600 +0.69(+1.45%)
May 20, 2003 47.75 47.76 47.75 47.75 500 -0.15(-0.31%)
May 19, 2003 47.71 47.99 47.71 47.90 2,700 -0.35(-0.73%)
May 16, 2003 48.00 48.25 47.86 48.25 2,400 +0.64(+1.34%)
May 15, 2003 47.60 47.61 47.60 47.61 300 -0.09(-0.19%)
May 14, 2003 47.98 47.99 47.45 47.70 800 -0.19(-0.40%)
May 13, 2003 47.54 47.98 47.35 47.89 2,600 +0.59(+1.25%)
May 12, 2003 47.15 47.85 47.15 47.30 2,300 -0.04(-0.08%)
May 09, 2003 47.00 47.34 47.00 47.34 4,100 +0.74(+1.59%)
May 08, 2003 46.85 46.85 46.60 46.60 300 -0.40(-0.85%)
May 07, 2003 46.55 47.00 46.55 47.00 1,500 +0.05(+0.11%)
May 06, 2003 46.70 46.95 46.70 46.95 1,000 +0.50(+1.08%)
May 05, 2003 46.49 46.50 46.21 46.45 1,900 +0.20(+0.43%)
May 02, 2003 45.90 46.25 45.90 46.25 300 +0.86(+1.89%)
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.