Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 29.49 29.65 28.95 29.65 3,730 -0.25(-0.85%)
Sep 27, 2002 30.39 30.82 29.90 29.90 3,282 -0.28(-0.93%)
Sep 26, 2002 29.73 30.18 29.73 30.18 1,939 +0.77(+2.62%)
Sep 25, 2002 29.08 29.45 29.08 29.41 1,790 +0.43(+1.48%)
Sep 24, 2002 28.95 29.21 28.95 28.98 895 -0.44(-1.48%)
Sep 23, 2002 29.65 29.68 29.42 29.42 9,102 -0.43(-1.44%)
Sep 20, 2002 29.95 29.95 29.65 29.85 2,835 -0.07(-0.25%)
Sep 19, 2002 29.85 30.02 29.72 29.92 4,476 +0.03(+0.11%)
Sep 18, 2002 30.16 30.16 29.89 29.89 1,641 -0.43(-1.41%)
Sep 17, 2002 31.32 31.32 30.32 30.32 4,924 -0.98(-3.13%)
Sep 16, 2002 31.23 31.30 31.10 31.30 14,772 +0.04(+0.13%)
Sep 13, 2002 30.79 31.26 30.79 31.26 2,387 +0.26(+0.84%)
Sep 12, 2002 31.70 31.70 30.99 30.99 3,133 -0.86(-2.71%)
Sep 11, 2002 32.07 32.13 31.70 31.86 5,521 +0.23(+0.74%)
Sep 10, 2002 31.73 31.73 31.60 31.62 1,492 +0.44(+1.40%)
Sep 09, 2002 31.33 31.33 30.93 31.19 1,790 -0.34(-1.06%)
Sep 06, 2002 31.52 31.52 31.52 31.52 298 +0.80(+2.60%)
Sep 05, 2002 30.35 30.85 30.35 30.73 9,251 +0.15(+0.48%)
Sep 04, 2002 30.16 30.59 30.16 30.58 2,835 -0.41(-1.32%)
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.