Global Energy Ishares ETF (NY: IXC )

40.48 +0.21 (+0.53%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.867 8.867 8.776 8.834 6,725 -0.05(-0.54%)
Dec 30, 2002 8.890 8.890 8.882 8.882 5,690 +0.08(+0.88%)
Dec 27, 2002 8.892 8.892 8.805 8.805 5,173 -0.17(-1.85%)
Dec 26, 2002 9.046 9.066 8.971 8.971 11,898 +0.02(+0.24%)
Dec 24, 2002 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 23, 2002 8.979 8.996 8.950 8.950 6,208 -0.09(-0.94%)
Dec 20, 2002 9.017 9.054 9.017 9.035 11,381 +0.12(+1.32%)
Dec 19, 2002 8.917 8.917 8.917 8.917 0 +0.00(+0.00%)
Dec 18, 2002 8.963 8.963 8.911 8.917 3,621 -0.10(-1.14%)
Dec 17, 2002 9.129 9.129 9.019 9.019 4,138 -0.09(-1.04%)
Dec 16, 2002 8.986 9.114 8.986 9.114 151,579 +0.20(+2.19%)
Dec 13, 2002 8.855 8.919 8.834 8.919 4,138 +0.08(+0.94%)
Dec 12, 2002 8.890 8.899 8.836 8.836 1,552 -0.02(-0.17%)
Dec 11, 2002 8.832 8.890 8.832 8.851 31,557 +0.13(+1.51%)
Dec 10, 2002 8.720 8.720 8.720 8.720 517 -0.04(-0.51%)
Dec 09, 2002 8.890 8.919 8.764 8.764 5,690 -0.14(-1.63%)
Dec 06, 2002 8.803 8.909 8.803 8.909 8,277 +0.13(+1.43%)
Dec 05, 2002 8.851 8.851 8.749 8.783 9,312 -0.06(-0.70%)
Dec 04, 2002 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Dec 03, 2002 8.749 8.880 8.749 8.845 6,208 +0.09(+1.04%)
Dec 02, 2002 8.710 8.754 8.689 8.754 22,245 +0.01(+0.07%)
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%)
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.