Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.87 10.93 10.87 10.89 9,028 +0.00(+0.00%)
Mar 28, 2002 10.87 10.93 10.87 10.89 9,028 +0.06(+0.55%)
Mar 27, 2002 10.81 10.83 10.81 10.83 12,037 +0.13(+1.21%)
Mar 26, 2002 10.70 10.70 10.70 10.70 501 +0.08(+0.71%)
Mar 25, 2002 10.68 10.68 10.63 10.63 12,037 -0.13(-1.19%)
Mar 22, 2002 10.76 10.76 10.76 10.76 10,031 -0.10(-0.90%)
Mar 21, 2002 10.79 10.85 10.79 10.85 2,507 -0.02(-0.18%)
Mar 20, 2002 10.89 10.91 10.86 10.87 16,049 -0.03(-0.27%)
Mar 19, 2002 10.92 10.92 10.89 10.90 6,520 +0.09(+0.83%)
Mar 18, 2002 10.82 10.87 10.81 10.81 47,648 -0.02(-0.20%)
Mar 15, 2002 10.75 10.84 10.75 10.84 100,312 +0.16(+1.47%)
Mar 14, 2002 10.75 10.75 10.68 10.68 8,024 -0.10(-0.89%)
Mar 13, 2002 10.82 10.82 10.75 10.77 11,034 -0.01(-0.09%)
Mar 12, 2002 10.73 10.78 10.69 10.78 11,034 +0.07(+0.61%)
Mar 11, 2002 10.71 10.73 10.70 10.72 4,514 +0.12(+1.17%)
Mar 08, 2002 10.71 10.73 10.58 10.59 6,520 -0.06(-0.58%)
Mar 07, 2002 10.66 10.67 10.60 10.66 15,548 +0.12(+1.12%)
Mar 06, 2002 10.48 10.54 10.48 10.54 4,012 +0.10(+0.99%)
Mar 05, 2002 10.44 10.44 10.43 10.44 8,024 -0.01(-0.08%)
Mar 04, 2002 10.38 10.44 10.38 10.44 4,514 +0.14(+1.34%)
Mar 01, 2002 10.26 10.31 10.26 10.31 8,024 +0.07(+0.68%)
Feb 28, 2002 10.15 10.24 10.15 10.24 26,081 +0.04(+0.39%)
Feb 27, 2002 10.20 10.20 10.20 10.20 43,134 +0.08(+0.77%)
Feb 26, 2002 10.10 10.12 10.10 10.12 3,009 +0.03(+0.34%)
Feb 25, 2002 10.07 10.08 10.04 10.08 55,673 +0.26(+2.62%)
Feb 22, 2002 9.827 9.827 9.827 9.827 501 +0.01(+0.08%)
Feb 21, 2002 9.761 9.829 9.760 9.819 55,171 +0.04(+0.45%)
Feb 20, 2002 9.775 9.775 9.775 9.775 0 +0.00(+0.00%)
Feb 19, 2002 9.785 9.785 9.775 9.775 2,507 -0.10(-1.05%)
Feb 18, 2002 9.885 9.889 9.879 9.879 10,031 +0.00(+0.00%)
Feb 15, 2002 9.885 9.889 9.879 9.879 10,031 +0.21(+2.12%)
Feb 14, 2002 9.674 9.674 9.674 9.674 0 +0.00(+0.00%)
Feb 13, 2002 9.674 9.674 9.674 9.674 2,507 -0.00(-0.04%)
Feb 12, 2002 9.678 9.678 9.678 9.678 501 +0.09(+0.96%)
Feb 11, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 08, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 07, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 06, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 05, 2002 9.586 9.586 9.586 9.586 4,012 -0.18(-1.84%)
Feb 04, 2002 9.765 9.765 9.765 9.765 501 +0.32(+3.33%)
Feb 01, 2002 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 31, 2002 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 30, 2002 9.450 9.450 9.450 9.450 501 -0.03(-0.29%)
Jan 29, 2002 9.478 9.478 9.478 9.478 501 -0.26(-2.64%)
Jan 28, 2002 9.736 9.736 9.736 9.736 2,507 +0.14(+1.48%)
Jan 25, 2002 9.594 9.594 9.594 9.594 501 +0.02(+0.19%)
Jan 24, 2002 9.576 9.576 9.576 9.576 501 +0.17(+1.76%)
Jan 23, 2002 9.411 9.411 9.411 9.411 2,507 +0.05(+0.53%)
Jan 22, 2002 9.361 9.361 9.361 9.361 0 +0.00(+0.00%)
Jan 21, 2002 9.361 9.361 9.361 9.361 501 +0.00(+0.00%)
Jan 18, 2002 9.361 9.361 9.361 9.361 501 -0.08(-0.80%)
Jan 17, 2002 9.437 9.437 9.437 9.437 1,504 +0.03(+0.28%)
Jan 16, 2002 9.411 9.411 9.411 9.411 2,507 -0.01(-0.06%)
Jan 15, 2002 9.417 9.417 9.417 9.417 0 +0.00(+0.00%)
Jan 14, 2002 9.439 9.439 9.417 9.417 3,009 -0.14(-1.46%)
Jan 11, 2002 9.556 9.556 9.556 9.556 1,003 -0.02(-0.23%)
Jan 10, 2002 9.570 9.578 9.570 9.578 2,507 -0.05(-0.54%)
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.