Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.044 9.172 8.988 9.172 64,666 +0.16(+1.82%)
Jul 30, 2002 9.093 9.093 9.008 9.008 3,104 -0.04(-0.41%)
Jul 29, 2002 8.961 9.044 8.959 9.044 6,208 +0.36(+4.12%)
Jul 26, 2002 8.581 8.687 8.563 8.687 4,138 +0.12(+1.44%)
Jul 25, 2002 8.523 8.679 8.436 8.563 199,691 +0.41(+5.00%)
Jul 24, 2002 8.155 8.155 8.155 8.155 0 +0.00(+0.00%)
Jul 23, 2002 8.244 8.300 8.051 8.155 22,245 +0.02(+0.19%)
Jul 22, 2002 8.567 8.648 8.140 8.140 13,968 -0.45(-5.29%)
Jul 19, 2002 8.890 8.890 8.594 8.594 9,312 -0.63(-6.79%)
Jul 17, 2002 9.365 9.365 9.220 9.220 13,968 -0.25(-2.65%)
Jul 12, 2002 9.597 9.607 9.423 9.472 113,813 -0.16(-1.69%)
Jul 11, 2002 9.781 9.781 9.619 9.634 12,416 -0.23(-2.35%)
Jul 10, 2002 10.01 10.03 9.856 9.866 65,184 -0.43(-4.15%)
Jul 09, 2002 10.30 10.32 10.29 10.29 80,186 +0.00(+0.00%)
Jul 08, 2002 10.31 10.31 10.29 10.29 4,656 -0.05(-0.47%)
Jul 05, 2002 10.20 10.34 10.20 10.34 5,173 +0.29(+2.89%)
Jul 04, 2002 10.02 10.05 10.02 10.05 5,121,616 +0.00(+0.00%)
Jul 03, 2002 10.02 10.05 10.02 10.05 51,216 -0.09(-0.86%)
Jul 02, 2002 10.20 10.20 10.12 10.14 196,069 -0.19(-1.87%)
Jul 01, 2002 10.37 10.37 10.32 10.33 32,074 +0.00(+0.00%)
Jun 28, 2002 10.23 10.35 10.23 10.33 311,435 +0.19(+1.85%)
Jun 27, 2002 10.08 10.14 10.00 10.14 219,350 +0.08(+0.83%)
Jun 26, 2002 10.02 10.07 10.01 10.06 338,854 +0.03(+0.29%)
Jun 25, 2002 10.16 10.17 10.03 10.03 108,123 +0.08(+0.80%)
Jun 21, 2002 9.926 9.953 9.926 9.953 129,851 -0.08(-0.79%)
Jun 20, 2002 10.11 10.12 10.03 10.03 442,321 +0.07(+0.68%)
Jun 19, 2002 10.06 10.06 9.955 9.965 315,574 -0.14(-1.42%)
Jun 18, 2002 10.15 10.15 10.09 10.11 107,088 +0.03(+0.29%)
Jun 17, 2002 9.928 10.08 9.926 10.08 4,138 +0.26(+2.64%)
Jun 14, 2002 9.713 9.820 9.713 9.820 308,849 -0.11(-1.09%)
Jun 12, 2002 9.928 9.928 9.928 9.928 517 +0.02(+0.21%)
Jun 11, 2002 10.01 10.01 9.907 9.907 213,659 -0.03(-0.29%)
Jun 10, 2002 9.936 9.936 9.936 9.936 7,760 -0.13(-1.25%)
Jun 07, 2002 9.974 10.06 9.974 10.06 118,987 +0.05(+0.48%)
Jun 06, 2002 10.01 10.01 10.01 10.01 51,733 -0.05(-0.48%)
Jun 05, 2002 10.04 10.07 10.03 10.06 22,245 -0.28(-2.75%)
May 31, 2002 10.33 10.35 10.33 10.35 2,586 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.45 10.45 2,586 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.45 10.45 2,586 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,242 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,736 -0.02(-0.15%)
May 21, 2002 10.41 10.41 10.41 10.41 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,725 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,586 +0.04(+0.36%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,275 -0.10(-0.94%)
May 14, 2002 10.47 10.47 10.42 10.45 8,277 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,501 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,140,309 -0.05(-0.47%)
May 08, 2002 10.20 10.29 10.20 10.29 258,667 +0.12(+1.14%)
May 07, 2002 10.22 10.18 10.13 10.18 55,354 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.22 10.22 105,536 -0.24(-2.29%)
May 03, 2002 10.45 10.46 10.44 10.46 28,970 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,656 +0.00(+0.00%)
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.