Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 33.15 33.43 33.15 33.43 7,985 +0.13(+0.39%)
Feb 27, 2002 33.30 33.30 33.30 33.30 13,206 +0.25(+0.77%)
Feb 26, 2002 32.98 33.05 32.98 33.05 921 +0.11(+0.34%)
Feb 25, 2002 32.88 32.94 32.81 32.94 17,045 +0.84(+2.62%)
Feb 22, 2002 32.10 32.10 32.10 32.10 153 +0.03(+0.08%)
Feb 21, 2002 31.88 32.10 31.88 32.07 16,891 +0.14(+0.45%)
Feb 20, 2002 31.93 31.93 31.93 31.93 0 +0.00(+0.00%)
Feb 19, 2002 31.96 31.96 31.93 31.93 767 -0.34(-1.05%)
Feb 18, 2002 32.29 32.30 32.27 32.27 3,071 +0.00(+0.00%)
Feb 15, 2002 32.29 32.30 32.27 32.27 3,071 +0.67(+2.12%)
Feb 14, 2002 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Feb 13, 2002 31.60 31.60 31.60 31.60 767 -0.01(-0.04%)
Feb 12, 2002 31.61 31.61 31.61 31.61 153 +0.30(+0.96%)
Feb 11, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 08, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 07, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 06, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 05, 2002 31.31 31.31 31.31 31.31 1,228 -0.59(-1.84%)
Feb 04, 2002 31.90 31.90 31.90 31.90 153 +1.03(+3.33%)
Feb 01, 2002 30.87 30.87 30.87 30.87 0 +0.00(+0.00%)
Jan 31, 2002 30.87 30.87 30.87 30.87 0 +0.00(+0.00%)
Jan 30, 2002 30.87 30.87 30.87 30.87 153 -0.09(-0.29%)
Jan 29, 2002 30.96 30.96 30.96 30.96 153 -0.84(-2.64%)
Jan 28, 2002 31.80 31.80 31.80 31.80 767 +0.46(+1.48%)
Jan 25, 2002 31.34 31.34 31.34 31.34 153 +0.06(+0.19%)
Jan 24, 2002 31.28 31.28 31.28 31.28 153 +0.54(+1.76%)
Jan 23, 2002 30.74 30.74 30.74 30.74 767 +0.16(+0.53%)
Jan 22, 2002 30.57 30.57 30.57 30.57 0 +0.00(+0.00%)
Jan 21, 2002 30.57 30.57 30.57 30.57 153 +0.00(+0.00%)
Jan 18, 2002 30.57 30.57 30.57 30.57 153 -0.25(-0.80%)
Jan 17, 2002 30.82 30.82 30.82 30.82 460 +0.08(+0.28%)
Jan 16, 2002 30.74 30.74 30.74 30.74 767 -0.02(-0.06%)
Jan 15, 2002 30.76 30.76 30.76 30.76 0 +0.00(+0.00%)
Jan 14, 2002 30.83 30.83 30.76 30.76 921 -0.46(-1.46%)
Jan 11, 2002 31.21 31.21 31.21 31.21 307 -0.07(-0.23%)
Jan 10, 2002 31.26 31.28 31.26 31.28 767 -0.17(-0.54%)
Jan 09, 2002 31.43 31.51 31.43 31.45 2,149 -0.76(-2.37%)
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.