Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.74 30.74 30.43 30.63 1,939 -0.17(-0.54%)
Dec 30, 2002 30.82 30.82 30.79 30.79 1,641 +0.27(+0.88%)
Dec 27, 2002 30.83 30.83 30.53 30.53 1,492 -0.58(-1.85%)
Dec 26, 2002 31.36 31.43 31.10 31.10 3,432 +0.07(+0.24%)
Dec 24, 2002 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Dec 23, 2002 31.13 31.19 31.03 31.03 1,790 -0.29(-0.94%)
Dec 20, 2002 31.26 31.39 31.26 31.32 3,282 +0.41(+1.32%)
Dec 19, 2002 30.91 30.91 30.91 30.91 0 +0.00(+0.00%)
Dec 18, 2002 31.08 31.08 30.89 30.91 1,044 -0.36(-1.14%)
Dec 17, 2002 31.65 31.65 31.27 31.27 1,193 -0.33(-1.04%)
Dec 16, 2002 31.16 31.60 31.16 31.60 43,720 +0.68(+2.19%)
Dec 13, 2002 30.70 30.92 30.63 30.92 1,193 +0.29(+0.94%)
Dec 12, 2002 30.82 30.85 30.63 30.63 447 -0.05(-0.17%)
Dec 11, 2002 30.62 30.82 30.62 30.69 9,102 +0.46(+1.51%)
Dec 10, 2002 30.23 30.23 30.23 30.23 149 -0.15(-0.51%)
Dec 09, 2002 30.82 30.92 30.39 30.39 1,641 -0.50(-1.63%)
Dec 06, 2002 30.52 30.89 30.52 30.89 2,387 +0.44(+1.43%)
Dec 05, 2002 30.69 30.69 30.33 30.45 2,685 -0.21(-0.70%)
Dec 04, 2002 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Dec 03, 2002 30.33 30.79 30.33 30.67 1,790 +0.31(+1.04%)
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.