Indicators

Global Energy Ishares ETF (NY: IXC )

40.22 -0.47 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.315	9.315	9.315	9.315	0	+0.00(+0.00%)
Aug 29, 2002	9.305	9.371	9.305	9.315	12,303	-0.11(-1.12%)
Aug 28, 2002	9.584	9.584	9.420	9.420	12,815	-0.25(-2.54%)
Aug 27, 2002	9.781	9.802	9.666	9.666	30,758	+0.14(+1.45%)
Aug 26, 2002	9.527	9.527	9.527	9.527	0	+0.00(+0.00%)
Aug 23, 2002	9.574	9.574	9.527	9.527	2,050	-0.07(-0.71%)
Aug 22, 2002	9.547	9.625	9.547	9.596	9,227	+0.04(+0.41%)
Aug 21, 2002	9.537	9.557	9.461	9.557	14,353	+0.07(+0.72%)
Aug 20, 2002	9.596	9.597	9.420	9.488	8,714	-0.09(-0.92%)
Aug 16, 2002	9.588	9.625	9.529	9.576	14,353	-0.05(-0.51%)
Aug 15, 2002	9.541	9.625	9.541	9.625	6,151	+0.16(+1.73%)
Aug 14, 2002	9.414	9.461	9.414	9.461	1,537	+0.20(+2.13%)
Aug 13, 2002	9.391	9.391	9.264	9.264	563,897	-0.10(-1.04%)
Aug 12, 2002	9.248	9.361	9.248	9.361	3,588	+0.52(+5.91%)
Aug 07, 2002	8.874	8.874	8.839	8.839	1,025	-0.04(-0.50%)
Aug 06, 2002	8.766	8.884	8.729	8.884	128,158	+0.31(+3.64%)
Aug 05, 2002	8.819	8.905	8.571	8.571	27,169	-0.27(-3.00%)
Aug 02, 2002	8.952	8.952	8.759	8.837	108,165	-0.09(-0.96%)

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.