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 (%)
Dec 31, 2002 8.864 8.864 8.773 8.831 6,727 -0.05(-0.54%)
Dec 30, 2002 8.887 8.887 8.880 8.880 5,692 +0.08(+0.88%)
Dec 27, 2002 8.889 8.889 8.802 8.802 5,174 -0.17(-1.85%)
Dec 26, 2002 9.044 9.063 8.969 8.969 11,901 +0.02(+0.24%)
Dec 24, 2002 8.947 8.947 8.947 8.947 0 +0.00(+0.00%)
Dec 23, 2002 8.976 8.994 8.947 8.947 6,209 -0.09(-0.94%)
Dec 20, 2002 9.015 9.052 9.015 9.032 11,384 +0.12(+1.32%)
Dec 19, 2002 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Dec 18, 2002 8.961 8.961 8.909 8.915 3,622 -0.10(-1.14%)
Dec 17, 2002 9.127 9.127 9.017 9.017 4,139 -0.09(-1.04%)
Dec 16, 2002 8.984 9.112 8.984 9.112 151,618 +0.20(+2.19%)
Dec 13, 2002 8.853 8.916 8.831 8.916 4,139 +0.08(+0.94%)
Dec 12, 2002 8.887 8.897 8.833 8.833 1,552 -0.02(-0.17%)
Dec 11, 2002 8.829 8.887 8.829 8.849 31,565 +0.13(+1.51%)
Dec 10, 2002 8.717 8.717 8.717 8.717 517 -0.04(-0.51%)
Dec 09, 2002 8.887 8.916 8.762 8.762 5,692 -0.14(-1.63%)
Dec 06, 2002 8.801 8.907 8.801 8.907 8,279 +0.13(+1.43%)
Dec 05, 2002 8.849 8.849 8.746 8.781 9,314 -0.06(-0.70%)
Dec 04, 2002 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Dec 03, 2002 8.746 8.878 8.746 8.843 6,209 +0.09(+1.04%)
Dec 02, 2002 8.708 8.752 8.686 8.752 22,251 +0.01(+0.07%)
Nov 29, 2002 8.808 8.808 8.746 8.746 9,831 -0.03(-0.31%)
Nov 27, 2002 8.764 8.801 8.715 8.773 21,733 +0.30(+3.53%)
Nov 26, 2002 8.621 8.627 8.474 8.474 9,831 -0.29(-3.29%)
Nov 25, 2002 8.592 8.764 8.592 8.762 46,572 +0.05(+0.53%)
Nov 22, 2002 8.828 8.828 8.669 8.715 44,502 -0.14(-1.61%)
Nov 21, 2002 8.887 8.887 8.858 8.858 13,971 +0.02(+0.22%)
Nov 20, 2002 8.715 8.839 8.715 8.839 5,174 +0.08(+0.88%)
Nov 19, 2002 8.829 8.868 8.762 8.762 8,796 +0.03(+0.31%)
Nov 18, 2002 8.756 8.791 8.735 8.735 4,657 +0.06(+0.69%)
Nov 15, 2002 8.625 8.675 8.625 8.675 24,321 +0.00(+0.02%)
Nov 14, 2002 8.487 8.673 8.487 8.673 8,279 +0.30(+3.63%)
Nov 13, 2002 8.563 8.563 8.370 8.370 7,762 -0.26(-2.98%)
Nov 12, 2002 8.663 8.673 8.617 8.627 11,901 -0.05(-0.58%)
Nov 11, 2002 8.704 8.704 8.650 8.677 27,425 +0.06(+0.65%)
Nov 08, 2002 8.621 8.665 8.621 8.621 6,727 +0.14(+1.59%)
Nov 07, 2002 8.611 8.656 8.486 8.486 9,314 -0.20(-2.29%)
Nov 06, 2002 8.640 8.685 8.636 8.685 6,727 -0.06(-0.66%)
Nov 05, 2002 8.607 8.743 8.607 8.743 5,692 +0.20(+2.33%)
Nov 04, 2002 8.659 8.704 8.543 8.543 4,139 -0.15(-1.71%)
Nov 01, 2002 8.619 8.692 8.619 8.692 6,727 +0.19(+2.20%)
Oct 31, 2002 8.650 8.694 8.505 8.505 36,740 -0.12(-1.41%)
Oct 30, 2002 8.486 8.627 8.457 8.627 112,290 +0.35(+4.27%)
Oct 29, 2002 8.341 8.358 8.194 8.273 35,187 -0.23(-2.73%)
Oct 28, 2002 8.592 8.665 8.503 8.505 145,409 -0.20(-2.29%)
Oct 25, 2002 8.576 8.704 8.543 8.704 64,683 +0.12(+1.42%)
Oct 24, 2002 8.756 8.756 8.571 8.582 144,374 -0.18(-2.05%)
Oct 23, 2002 8.553 8.764 8.524 8.762 127,815 +0.14(+1.64%)
Oct 22, 2002 8.727 8.781 8.601 8.621 90,557 -0.35(-3.88%)
Oct 21, 2002 8.911 9.071 8.899 8.969 15,006 +0.01(+0.15%)
Oct 18, 2002 8.998 9.023 8.955 8.955 4,657 -0.15(-1.61%)
Oct 17, 2002 9.042 9.102 9.032 9.102 29,495 +0.34(+3.84%)
Oct 16, 2002 8.911 8.911 8.744 8.766 71,410 -0.19(-2.14%)
Oct 15, 2002 8.882 9.015 8.882 8.957 30,013 +0.27(+3.14%)
Oct 14, 2002 8.685 8.685 8.621 8.685 4,657 +0.03(+0.31%)
Oct 11, 2002 8.596 8.658 8.561 8.658 1,034,939 +0.15(+1.73%)
Oct 10, 2002 8.317 8.511 8.213 8.511 69,340 +0.35(+4.24%)
Oct 09, 2002 8.221 8.366 8.165 8.165 110,221 -0.29(-3.41%)
Oct 08, 2002 8.574 8.574 8.312 8.453 71,928 -0.08(-0.93%)
Oct 07, 2002 8.638 8.704 8.532 8.532 16,559 -0.11(-1.32%)
Oct 04, 2002 8.665 8.665 8.590 8.646 37,257 -0.12(-1.32%)
Oct 03, 2002 8.820 8.820 8.743 8.762 3,622 +0.08(+0.96%)
Oct 02, 2002 8.901 8.974 8.679 8.679 71,928 -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.