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 (%)
Sep 30, 2002 8.503 8.549 8.348 8.549 12,936 -0.07(-0.85%)
Sep 27, 2002 8.764 8.887 8.623 8.623 11,384 -0.08(-0.93%)
Sep 26, 2002 8.572 8.704 8.572 8.704 6,727 +0.22(+2.62%)
Sep 25, 2002 8.385 8.491 8.385 8.482 6,209 +0.12(+1.48%)
Sep 24, 2002 8.348 8.424 8.348 8.358 3,104 -0.13(-1.48%)
Sep 23, 2002 8.551 8.559 8.484 8.484 31,565 -0.12(-1.44%)
Sep 20, 2002 8.636 8.636 8.549 8.607 9,831 -0.02(-0.25%)
Sep 19, 2002 8.607 8.656 8.571 8.629 15,524 +0.01(+0.11%)
Sep 18, 2002 8.696 8.696 8.619 8.619 5,692 -0.12(-1.41%)
Sep 17, 2002 9.032 9.032 8.743 8.743 17,076 -0.28(-3.13%)
Sep 16, 2002 9.005 9.027 8.967 9.025 51,229 +0.01(+0.13%)
Sep 13, 2002 8.880 9.013 8.878 9.013 8,279 +0.08(+0.84%)
Sep 12, 2002 9.141 9.141 8.938 8.938 10,866 -0.25(-2.71%)
Sep 11, 2002 9.249 9.264 9.141 9.187 19,146 +0.07(+0.74%)
Sep 10, 2002 9.148 9.148 9.112 9.119 5,174 +0.13(+1.40%)
Sep 09, 2002 9.034 9.034 8.920 8.994 6,209 -0.10(-1.06%)
Sep 06, 2002 9.090 9.090 9.090 9.090 1,034 +0.23(+2.60%)
Sep 05, 2002 8.752 8.897 8.752 8.860 32,083 +0.04(+0.48%)
Sep 04, 2002 8.696 8.822 8.696 8.818 9,831 -0.12(-1.32%)
Sep 03, 2002 8.872 8.936 8.872 8.936 12,936 -0.29(-3.16%)
Aug 30, 2002 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Aug 29, 2002 9.218 9.284 9.218 9.228 12,419 -0.10(-1.12%)
Aug 28, 2002 9.494 9.494 9.332 9.332 12,936 -0.24(-2.54%)
Aug 27, 2002 9.689 9.711 9.575 9.575 31,048 +0.14(+1.45%)
Aug 26, 2002 9.438 9.438 9.438 9.438 0 +0.00(+0.00%)
Aug 23, 2002 9.485 9.485 9.438 9.438 2,069 -0.07(-0.71%)
Aug 22, 2002 9.458 9.535 9.458 9.506 9,314 +0.04(+0.41%)
Aug 21, 2002 9.448 9.467 9.373 9.467 14,489 +0.07(+0.72%)
Aug 20, 2002 9.506 9.508 9.332 9.400 8,796 -0.09(-0.92%)
Aug 16, 2002 9.498 9.535 9.440 9.487 14,489 -0.05(-0.51%)
Aug 15, 2002 9.452 9.535 9.452 9.535 6,209 +0.16(+1.73%)
Aug 14, 2002 9.326 9.373 9.326 9.373 1,552 +0.20(+2.13%)
Aug 13, 2002 9.303 9.303 9.177 9.177 569,216 -0.10(-1.04%)
Aug 12, 2002 9.162 9.274 9.162 9.274 3,622 +0.52(+5.91%)
Aug 07, 2002 8.791 8.791 8.756 8.756 1,034 -0.04(-0.51%)
Aug 06, 2002 8.685 8.801 8.648 8.801 129,367 +0.31(+3.64%)
Aug 05, 2002 8.737 8.822 8.491 8.491 27,425 -0.26(-3.00%)
Aug 02, 2002 8.868 8.868 8.677 8.754 109,186 -0.09(-0.96%)
Aug 01, 2002 8.998 9.063 8.839 8.839 10,349 -0.33(-3.60%)
Jul 31, 2002 9.042 9.170 8.986 9.170 64,683 +0.16(+1.82%)
Jul 30, 2002 9.090 9.090 9.005 9.005 3,104 -0.04(-0.41%)
Jul 29, 2002 8.959 9.042 8.957 9.042 6,209 +0.36(+4.12%)
Jul 26, 2002 8.578 8.685 8.561 8.685 4,139 +0.12(+1.44%)
Jul 25, 2002 8.520 8.677 8.433 8.561 199,743 +0.41(+5.00%)
Jul 24, 2002 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jul 23, 2002 8.242 8.298 8.049 8.153 22,251 +0.02(+0.19%)
Jul 22, 2002 8.565 8.646 8.138 8.138 13,971 -0.45(-5.29%)
Jul 19, 2002 8.887 8.887 8.592 8.592 9,314 -0.63(-6.79%)
Jul 17, 2002 9.363 9.363 9.218 9.218 13,971 -0.25(-2.65%)
Jul 12, 2002 9.595 9.604 9.421 9.469 113,843 -0.16(-1.69%)
Jul 11, 2002 9.778 9.778 9.616 9.631 12,419 -0.23(-2.35%)
Jul 10, 2002 10.01 10.03 9.854 9.863 65,201 -0.43(-4.15%)
Jul 09, 2002 10.30 10.32 10.29 10.29 80,207 +0.00(+0.00%)
Jul 08, 2002 10.30 10.30 10.29 10.29 4,657 -0.05(-0.47%)
Jul 05, 2002 10.20 10.34 10.20 10.34 5,174 +0.29(+2.88%)
Jul 04, 2002 10.02 10.05 10.02 10.05 5,122,952 +0.00(+0.00%)
Jul 03, 2002 10.02 10.05 10.02 10.05 51,229 -0.09(-0.86%)
Jul 02, 2002 10.19 10.19 10.12 10.14 196,121 -0.19(-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.