Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.811 8.811 8.749 8.749 9,829 -0.03(-0.31%)
Nov 27, 2002 8.766 8.803 8.718 8.776 21,728 +0.30(+3.53%)
Nov 26, 2002 8.623 8.629 8.476 8.476 9,829 -0.29(-3.29%)
Nov 25, 2002 8.594 8.766 8.594 8.764 46,560 +0.05(+0.53%)
Nov 22, 2002 8.830 8.830 8.671 8.718 44,490 -0.14(-1.61%)
Nov 21, 2002 8.890 8.890 8.861 8.861 13,968 +0.02(+0.22%)
Nov 20, 2002 8.718 8.841 8.718 8.841 5,173 +0.08(+0.88%)
Nov 19, 2002 8.832 8.870 8.764 8.764 8,794 +0.03(+0.31%)
Nov 18, 2002 8.758 8.793 8.737 8.737 4,656 +0.06(+0.69%)
Nov 15, 2002 8.627 8.677 8.627 8.677 24,314 +0.00(+0.02%)
Nov 14, 2002 8.490 8.675 8.490 8.675 8,277 +0.30(+3.63%)
Nov 13, 2002 8.565 8.565 8.372 8.372 7,760 -0.26(-2.98%)
Nov 12, 2002 8.666 8.675 8.619 8.629 11,898 -0.05(-0.58%)
Nov 11, 2002 8.706 8.706 8.652 8.679 27,418 +0.06(+0.65%)
Nov 08, 2002 8.623 8.668 8.623 8.623 6,725 +0.14(+1.59%)
Nov 07, 2002 8.613 8.658 8.488 8.488 9,312 -0.20(-2.29%)
Nov 06, 2002 8.642 8.687 8.639 8.687 6,725 -0.06(-0.66%)
Nov 05, 2002 8.610 8.745 8.610 8.745 5,690 +0.20(+2.33%)
Nov 04, 2002 8.662 8.706 8.546 8.546 4,138 -0.15(-1.71%)
Nov 01, 2002 8.621 8.695 8.621 8.695 6,725 +0.19(+2.20%)
Oct 31, 2002 8.652 8.696 8.507 8.507 36,730 -0.12(-1.41%)
Oct 30, 2002 8.488 8.629 8.459 8.629 112,261 +0.35(+4.27%)
Oct 29, 2002 8.343 8.360 8.196 8.275 35,178 -0.23(-2.73%)
Oct 28, 2002 8.594 8.668 8.505 8.507 145,371 -0.20(-2.29%)
Oct 25, 2002 8.579 8.706 8.546 8.706 64,666 +0.12(+1.42%)
Oct 24, 2002 8.758 8.758 8.573 8.584 144,336 -0.18(-2.05%)
Oct 23, 2002 8.555 8.766 8.526 8.764 127,781 +0.14(+1.64%)
Oct 22, 2002 8.729 8.783 8.604 8.623 90,533 -0.35(-3.88%)
Oct 21, 2002 8.913 9.073 8.901 8.971 15,002 +0.01(+0.15%)
Oct 18, 2002 9.000 9.025 8.957 8.957 4,656 -0.15(-1.61%)
Oct 17, 2002 9.044 9.104 9.035 9.104 29,488 +0.34(+3.84%)
Oct 16, 2002 8.913 8.913 8.747 8.768 71,392 -0.19(-2.14%)
Oct 15, 2002 8.884 9.017 8.884 8.959 30,005 +0.27(+3.14%)
Oct 14, 2002 8.687 8.687 8.623 8.687 4,656 +0.03(+0.31%)
Oct 11, 2002 8.598 8.660 8.563 8.660 1,034,670 +0.15(+1.73%)
Oct 10, 2002 8.320 8.513 8.215 8.513 69,322 +0.35(+4.24%)
Oct 09, 2002 8.223 8.368 8.167 8.167 110,192 -0.29(-3.41%)
Oct 08, 2002 8.577 8.577 8.314 8.455 71,909 -0.08(-0.93%)
Oct 07, 2002 8.640 8.706 8.534 8.534 16,554 -0.11(-1.32%)
Oct 04, 2002 8.668 8.668 8.592 8.648 37,248 -0.12(-1.32%)
Oct 03, 2002 8.822 8.822 8.745 8.764 3,621 +0.08(+0.96%)
Oct 02, 2002 8.903 8.977 8.681 8.681 71,909 -0.16(-1.81%)
Oct 01, 2002 8.648 8.841 8.648 8.841 9,312 +0.29(+3.39%)
Sep 30, 2002 8.505 8.552 8.350 8.552 12,933 -0.07(-0.85%)
Sep 27, 2002 8.766 8.890 8.625 8.625 11,381 -0.08(-0.93%)
Sep 26, 2002 8.575 8.706 8.575 8.706 6,725 +0.22(+2.62%)
Sep 25, 2002 8.387 8.494 8.387 8.484 6,208 +0.12(+1.48%)
Sep 24, 2002 8.350 8.426 8.350 8.360 3,104 -0.13(-1.48%)
Sep 23, 2002 8.553 8.561 8.486 8.486 31,557 -0.12(-1.44%)
Sep 20, 2002 8.639 8.639 8.552 8.610 9,829 -0.02(-0.25%)
Sep 19, 2002 8.610 8.658 8.573 8.631 15,520 +0.01(+0.11%)
Sep 18, 2002 8.698 8.698 8.621 8.621 5,690 -0.12(-1.41%)
Sep 17, 2002 9.035 9.035 8.745 8.745 17,072 -0.28(-3.13%)
Sep 16, 2002 9.008 9.029 8.969 9.027 51,216 +0.01(+0.13%)
Sep 13, 2002 8.882 9.015 8.880 9.015 8,277 +0.08(+0.84%)
Sep 12, 2002 9.143 9.143 8.940 8.940 10,864 -0.25(-2.71%)
Sep 11, 2002 9.251 9.267 9.143 9.189 19,141 +0.07(+0.74%)
Sep 10, 2002 9.151 9.151 9.114 9.122 5,173 +0.13(+1.40%)
Sep 09, 2002 9.037 9.037 8.923 8.996 6,208 -0.10(-1.06%)
Sep 06, 2002 9.093 9.093 9.093 9.093 1,034 +0.23(+2.60%)
Sep 05, 2002 8.754 8.899 8.754 8.863 32,074 +0.04(+0.48%)
Sep 04, 2002 8.698 8.824 8.698 8.820 9,829 -0.12(-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.