Global Energy Ishares ETF (NY: IXC )

42.72 +0.16 (+0.38%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.773 8.820 8.613 8.820 12,539 -0.08(-0.85%)
Sep 27, 2002 9.042 9.169 8.896 8.896 11,034 -0.08(-0.93%)
Sep 26, 2002 8.844 8.980 8.844 8.980 6,520 +0.23(+2.62%)
Sep 25, 2002 8.651 8.761 8.651 8.751 6,018 +0.13(+1.48%)
Sep 24, 2002 8.613 8.691 8.613 8.623 3,009 -0.13(-1.48%)
Sep 23, 2002 8.822 8.830 8.753 8.753 30,595 -0.13(-1.44%)
Sep 20, 2002 8.910 8.910 8.820 8.880 9,529 -0.02(-0.25%)
Sep 19, 2002 8.880 8.930 8.842 8.902 15,046 +0.01(+0.11%)
Sep 18, 2002 8.972 8.972 8.892 8.892 5,517 -0.13(-1.41%)
Sep 17, 2002 9.319 9.319 9.020 9.020 16,551 -0.29(-3.13%)
Sep 16, 2002 9.291 9.313 9.251 9.311 49,654 +0.01(+0.13%)
Sep 13, 2002 9.161 9.299 9.159 9.299 8,024 +0.08(+0.84%)
Sep 12, 2002 9.431 9.431 9.221 9.221 10,532 -0.26(-2.71%)
Sep 11, 2002 9.542 9.558 9.431 9.478 18,557 +0.07(+0.74%)
Sep 10, 2002 9.439 9.439 9.401 9.409 5,015 +0.13(+1.40%)
Sep 09, 2002 9.321 9.321 9.203 9.279 6,018 -0.10(-1.06%)
Sep 06, 2002 9.379 9.379 9.379 9.379 1,003 +0.24(+2.60%)
Sep 05, 2002 9.030 9.179 9.030 9.141 31,096 +0.04(+0.48%)
Sep 04, 2002 8.972 9.102 8.972 9.098 9,529 -0.12(-1.32%)
Sep 03, 2002 9.153 9.219 9.153 9.219 12,539 -0.30(-3.16%)
Aug 30, 2002 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Aug 29, 2002 9.510 9.578 9.510 9.520 12,037 -0.11(-1.12%)
Aug 28, 2002 9.795 9.795 9.628 9.628 12,539 -0.25(-2.54%)
Aug 27, 2002 9.997 10.02 9.879 9.879 30,093 +0.14(+1.45%)
Aug 26, 2002 9.738 9.738 9.738 9.738 0 +0.00(+0.00%)
Aug 23, 2002 9.785 9.785 9.738 9.738 2,006 -0.07(-0.71%)
Aug 22, 2002 9.758 9.837 9.758 9.807 9,028 +0.04(+0.41%)
Aug 21, 2002 9.748 9.767 9.670 9.767 14,043 +0.07(+0.72%)
Aug 20, 2002 9.807 9.809 9.628 9.698 8,526 -0.09(-0.92%)
Aug 16, 2002 9.799 9.837 9.740 9.787 14,043 -0.05(-0.51%)
Aug 15, 2002 9.752 9.837 9.752 9.837 6,018 +0.17(+1.73%)
Aug 14, 2002 9.622 9.670 9.622 9.670 1,504 +0.20(+2.13%)
Aug 13, 2002 9.598 9.598 9.468 9.468 551,718 -0.10(-1.04%)
Aug 12, 2002 9.452 9.568 9.452 9.568 3,510 +0.53(+5.91%)
Aug 07, 2002 9.070 9.070 9.034 9.034 1,003 -0.05(-0.51%)
Aug 06, 2002 8.960 9.080 8.922 9.080 125,390 +0.32(+3.64%)
Aug 05, 2002 9.014 9.102 8.761 8.761 26,582 -0.27(-3.00%)
Aug 02, 2002 9.149 9.149 8.952 9.032 105,829 -0.09(-0.96%)
Aug 01, 2002 9.283 9.351 9.120 9.120 10,031 -0.34(-3.60%)
Jul 31, 2002 9.329 9.460 9.271 9.460 62,695 +0.17(+1.82%)
Jul 30, 2002 9.379 9.379 9.291 9.291 3,009 -0.04(-0.41%)
Jul 29, 2002 9.243 9.329 9.241 9.329 6,018 +0.37(+4.12%)
Jul 26, 2002 8.850 8.960 8.832 8.960 4,012 +0.13(+1.44%)
Jul 25, 2002 8.791 8.952 8.701 8.832 193,603 +0.42(+5.00%)
Jul 24, 2002 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Jul 23, 2002 8.503 8.561 8.304 8.412 21,567 +0.02(+0.19%)
Jul 22, 2002 8.836 8.920 8.396 8.396 13,542 -0.47(-5.29%)
Jul 19, 2002 9.169 9.169 8.864 8.864 9,028 -0.65(-6.79%)
Jul 17, 2002 9.660 9.660 9.510 9.510 13,542 -0.26(-2.65%)
Jul 12, 2002 9.899 9.909 9.720 9.769 110,343 -0.17(-1.69%)
Jul 11, 2002 10.09 10.09 9.921 9.937 12,037 -0.24(-2.35%)
Jul 10, 2002 10.33 10.35 10.17 10.18 63,196 -0.44(-4.15%)
Jul 09, 2002 10.63 10.64 10.62 10.62 77,742 +0.00(+0.00%)
Jul 08, 2002 10.63 10.63 10.62 10.62 4,514 -0.05(-0.47%)
Jul 05, 2002 10.53 10.67 10.53 10.67 5,015 +0.30(+2.88%)
Jul 04, 2002 10.34 10.37 10.34 10.37 4,965,467 +0.00(+0.00%)
Jul 03, 2002 10.34 10.37 10.34 10.37 49,654 -0.09(-0.86%)
Jul 02, 2002 10.52 10.52 10.44 10.46 190,092 -0.20(-1.87%)
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.