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 (%)
Apr 30, 2003 30.35 30.45 30.30 30.30 746 +0.14(+0.47%)
Apr 29, 2003 30.41 30.46 30.16 30.16 2,089 -0.44(-1.42%)
Apr 28, 2003 30.07 30.59 30.07 30.59 2,685 +0.54(+1.78%)
Apr 25, 2003 30.06 30.06 30.06 30.06 298 -0.48(-1.56%)
Apr 24, 2003 30.73 30.73 30.53 30.53 596 -0.42(-1.36%)
Apr 23, 2003 31.03 31.03 30.87 30.95 3,133 -0.03(-0.11%)
Apr 22, 2003 30.30 30.99 30.29 30.99 6,416 +0.56(+1.85%)
Apr 21, 2003 30.32 30.43 30.32 30.43 1,492 +0.30(+1.00%)
Apr 17, 2003 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Apr 16, 2003 30.46 30.46 30.12 30.12 2,536 -0.30(-0.99%)
Apr 15, 2003 30.29 30.46 30.22 30.43 3,133 +0.26(+0.87%)
Apr 14, 2003 30.16 30.32 30.16 30.16 1,044 -0.05(-0.18%)
Apr 11, 2003 30.03 30.22 30.03 30.22 1,342 -0.01(-0.02%)
Apr 10, 2003 30.22 30.22 30.22 30.22 298 -0.10(-0.33%)
Apr 09, 2003 30.49 30.49 30.29 30.32 1,044 +0.03(+0.11%)
Apr 08, 2003 30.29 30.29 30.29 30.29 149 +0.03(+0.09%)
Apr 07, 2003 30.66 30.83 30.26 30.26 2,536 -0.32(-1.05%)
Apr 04, 2003 30.59 30.59 30.59 30.59 1,342 +0.36(+1.20%)
Apr 03, 2003 30.49 30.49 30.22 30.22 447 -0.10(-0.33%)
Apr 02, 2003 30.71 30.71 30.32 30.32 5,819 -0.17(-0.55%)
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.