Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.922 8.968 8.772 8.772 35,620 -0.13(-1.41%)
Oct 30, 2002 8.752 8.898 8.722 8.898 108,867 +0.36(+4.27%)
Oct 29, 2002 8.603 8.621 8.451 8.533 34,115 -0.24(-2.73%)
Oct 28, 2002 8.862 8.938 8.770 8.772 140,975 -0.21(-2.29%)
Oct 25, 2002 8.846 8.978 8.812 8.978 62,711 +0.13(+1.42%)
Oct 24, 2002 9.031 9.031 8.840 8.852 139,972 -0.19(-2.05%)
Oct 23, 2002 8.822 9.039 8.792 9.037 123,918 +0.15(+1.64%)
Oct 22, 2002 9.002 9.057 8.872 8.892 87,796 -0.36(-3.88%)
Oct 21, 2002 9.191 9.356 9.179 9.251 14,549 +0.01(+0.15%)
Oct 18, 2002 9.281 9.306 9.237 9.237 4,515 -0.15(-1.61%)
Oct 17, 2002 9.326 9.388 9.316 9.388 28,596 +0.35(+3.84%)
Oct 16, 2002 9.191 9.191 9.019 9.041 69,233 -0.20(-2.14%)
Oct 15, 2002 9.161 9.299 9.161 9.239 29,098 +0.28(+3.14%)
Oct 14, 2002 8.958 8.958 8.892 8.958 4,515 +0.03(+0.31%)
Oct 11, 2002 8.866 8.930 8.830 8.930 1,003,386 +0.15(+1.73%)
Oct 10, 2002 8.579 8.778 8.471 8.778 67,226 +0.36(+4.24%)
Oct 09, 2002 8.479 8.629 8.421 8.421 106,860 -0.30(-3.41%)
Oct 08, 2002 8.844 8.844 8.573 8.718 69,735 -0.08(-0.93%)
Oct 07, 2002 8.910 8.978 8.800 8.800 16,054 -0.12(-1.32%)
Oct 04, 2002 8.938 8.938 8.860 8.918 36,121 -0.12(-1.32%)
Oct 03, 2002 9.097 9.097 9.017 9.037 3,511 +0.09(+0.96%)
Oct 02, 2002 9.181 9.257 8.952 8.952 69,735 -0.17(-1.81%)
Oct 01, 2002 8.918 9.117 8.918 9.117 9,030 +0.30(+3.39%)
Sep 30, 2002 8.770 8.818 8.611 8.818 12,542 -0.08(-0.85%)
Sep 27, 2002 9.039 9.167 8.894 8.894 11,037 -0.08(-0.93%)
Sep 26, 2002 8.842 8.978 8.842 8.978 6,522 +0.23(+2.62%)
Sep 25, 2002 8.649 8.758 8.649 8.748 6,020 +0.13(+1.48%)
Sep 24, 2002 8.611 8.689 8.611 8.621 3,010 -0.13(-1.48%)
Sep 23, 2002 8.820 8.828 8.750 8.750 30,603 -0.13(-1.44%)
Sep 20, 2002 8.908 8.908 8.818 8.878 9,532 -0.02(-0.25%)
Sep 19, 2002 8.878 8.928 8.840 8.900 15,050 +0.01(+0.11%)
Sep 18, 2002 8.970 8.970 8.890 8.890 5,518 -0.13(-1.41%)
Sep 17, 2002 9.316 9.316 9.017 9.017 16,555 -0.29(-3.13%)
Sep 16, 2002 9.289 9.310 9.249 9.308 49,667 +0.01(+0.13%)
Sep 13, 2002 9.159 9.297 9.157 9.297 8,027 +0.08(+0.84%)
Sep 12, 2002 9.428 9.428 9.219 9.219 10,535 -0.26(-2.71%)
Sep 11, 2002 9.540 9.556 9.428 9.476 18,562 +0.07(+0.74%)
Sep 10, 2002 9.436 9.436 9.398 9.406 5,016 +0.13(+1.40%)
Sep 09, 2002 9.318 9.318 9.201 9.277 6,020 -0.10(-1.06%)
Sep 06, 2002 9.376 9.376 9.376 9.376 1,003 +0.24(+2.60%)
Sep 05, 2002 9.027 9.177 9.027 9.139 31,104 +0.04(+0.48%)
Sep 04, 2002 8.970 9.099 8.970 9.095 9,532 -0.12(-1.32%)
Sep 03, 2002 9.151 9.217 9.151 9.217 12,542 -0.30(-3.16%)
Aug 30, 2002 9.518 9.518 9.518 9.518 0 +0.00(+0.00%)
Aug 29, 2002 9.508 9.576 9.508 9.518 12,040 -0.11(-1.12%)
Aug 28, 2002 9.793 9.793 9.625 9.625 12,542 -0.25(-2.54%)
Aug 27, 2002 9.994 10.02 9.877 9.877 30,101 +0.14(+1.45%)
Aug 26, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Aug 23, 2002 9.783 9.783 9.735 9.735 2,006 -0.07(-0.71%)
Aug 22, 2002 9.755 9.835 9.755 9.805 9,030 +0.04(+0.41%)
Aug 21, 2002 9.745 9.765 9.667 9.765 14,047 +0.07(+0.72%)
Aug 20, 2002 9.805 9.807 9.625 9.695 8,528 -0.09(-0.92%)
Aug 16, 2002 9.797 9.835 9.737 9.785 14,047 -0.05(-0.51%)
Aug 15, 2002 9.749 9.835 9.749 9.835 6,020 +0.17(+1.73%)
Aug 14, 2002 9.619 9.667 9.619 9.667 1,505 +0.20(+2.13%)
Aug 13, 2002 9.596 9.596 9.466 9.466 551,862 -0.10(-1.04%)
Aug 12, 2002 9.450 9.566 9.450 9.566 3,511 +0.53(+5.91%)
Aug 07, 2002 9.067 9.067 9.031 9.031 1,003 -0.05(-0.50%)
Aug 06, 2002 8.958 9.077 8.920 9.077 125,423 +0.32(+3.64%)
Aug 05, 2002 9.011 9.099 8.758 8.758 26,589 -0.27(-3.00%)
Aug 02, 2002 9.147 9.147 8.950 9.029 105,857 -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.