Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.21 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 35.46 35.46 35.46 35.46 149 +0.27(+0.78%)
Apr 29, 2002 35.18 35.18 35.18 35.18 149 +0.00(+0.00%)
Apr 26, 2002 35.25 35.28 35.18 35.18 1,790 -0.13(-0.38%)
Apr 25, 2002 35.18 35.32 35.18 35.32 2,685 -0.01(-0.02%)
Apr 24, 2002 35.36 35.36 35.32 35.32 1,790 -0.42(-1.18%)
Apr 23, 2002 35.75 35.75 35.75 35.75 149 -0.23(-0.65%)
Apr 22, 2002 35.99 35.99 35.98 35.98 2,387 +0.04(+0.11%)
Apr 19, 2002 35.95 35.95 35.94 35.94 447 -0.11(-0.32%)
Apr 18, 2002 36.13 36.13 36.05 36.05 1,044 +0.38(+1.05%)
Apr 17, 2002 35.68 35.68 35.68 35.68 0 +0.00(+0.00%)
Apr 16, 2002 35.45 35.68 35.45 35.68 596 +0.40(+1.14%)
Apr 15, 2002 35.03 35.28 35.03 35.28 447 +0.60(+1.74%)
Apr 12, 2002 35.27 35.27 34.58 34.67 9,699 -0.82(-2.30%)
Apr 11, 2002 35.65 35.65 35.49 35.49 790,856 -0.23(-0.66%)
Apr 10, 2002 35.72 35.73 35.65 35.73 11,489 +0.20(+0.57%)
Apr 09, 2002 35.92 35.92 35.51 35.53 6,565 -0.40(-1.10%)
Apr 08, 2002 35.85 36.08 35.85 35.92 3,133 +0.19(+0.54%)
Apr 05, 2002 35.89 35.98 35.73 35.73 2,835 -0.13(-0.37%)
Apr 04, 2002 37.22 37.22 35.86 35.86 30,291 -0.92(-2.50%)
Apr 03, 2002 37.06 37.09 36.78 36.78 18,801 -0.41(-1.10%)
Apr 02, 2002 37.09 37.25 37.09 37.19 21,039 +0.30(+0.82%)
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.