Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.55 10.55 10.55 10.55 501 +0.08(+0.78%)
Apr 29, 2002 10.46 10.46 10.46 10.46 501 +0.00(+0.00%)
Apr 26, 2002 10.48 10.49 10.46 10.46 6,020 -0.04(-0.38%)
Apr 25, 2002 10.46 10.50 10.46 10.50 9,030 -0.00(-0.02%)
Apr 24, 2002 10.52 10.52 10.51 10.51 6,020 -0.13(-1.18%)
Apr 23, 2002 10.63 10.63 10.63 10.63 501 -0.07(-0.65%)
Apr 22, 2002 10.71 10.71 10.70 10.70 8,027 +0.01(+0.11%)
Apr 19, 2002 10.69 10.69 10.69 10.69 1,505 -0.03(-0.32%)
Apr 18, 2002 10.75 10.75 10.72 10.72 3,511 +0.11(+1.05%)
Apr 17, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Apr 16, 2002 10.54 10.61 10.54 10.61 2,006 +0.12(+1.14%)
Apr 15, 2002 10.42 10.49 10.42 10.49 1,505 +0.18(+1.74%)
Apr 12, 2002 10.49 10.49 10.29 10.31 32,610 -0.24(-2.30%)
Apr 11, 2002 10.60 10.60 10.56 10.56 2,658,973 -0.07(-0.66%)
Apr 10, 2002 10.62 10.63 10.60 10.63 38,630 +0.06(+0.57%)
Apr 09, 2002 10.68 10.68 10.56 10.57 22,074 -0.12(-1.10%)
Apr 08, 2002 10.66 10.73 10.66 10.68 10,535 +0.06(+0.54%)
Apr 05, 2002 10.68 10.70 10.63 10.63 9,532 -0.04(-0.37%)
Apr 04, 2002 11.07 11.07 10.67 10.67 101,843 -0.27(-2.50%)
Apr 03, 2002 11.02 11.03 10.94 10.94 63,213 -0.12(-1.10%)
Apr 02, 2002 11.03 11.08 11.03 11.06 70,738 +0.09(+0.82%)
Apr 01, 2002 10.97 10.98 10.95 10.97 24,081 +0.08(+0.73%)
Mar 29, 2002 10.86 10.92 10.86 10.89 9,030 +0.00(+0.00%)
Mar 28, 2002 10.86 10.92 10.86 10.89 9,030 +0.06(+0.55%)
Mar 27, 2002 10.80 10.83 10.80 10.83 12,040 +0.13(+1.21%)
Mar 26, 2002 10.70 10.70 10.70 10.70 501 +0.08(+0.71%)
Mar 25, 2002 10.68 10.68 10.63 10.63 12,040 -0.13(-1.19%)
Mar 22, 2002 10.75 10.75 10.75 10.75 10,033 -0.10(-0.90%)
Mar 21, 2002 10.79 10.85 10.79 10.85 2,508 -0.02(-0.18%)
Mar 20, 2002 10.88 10.90 10.85 10.87 16,054 -0.03(-0.27%)
Mar 19, 2002 10.92 10.92 10.89 10.90 6,522 +0.09(+0.83%)
Mar 18, 2002 10.82 10.86 10.81 10.81 47,660 -0.02(-0.20%)
Mar 15, 2002 10.75 10.83 10.75 10.83 100,338 +0.16(+1.47%)
Mar 14, 2002 10.75 10.75 10.68 10.68 8,027 -0.10(-0.89%)
Mar 13, 2002 10.82 10.82 10.74 10.77 11,037 -0.01(-0.09%)
Mar 12, 2002 10.73 10.78 10.68 10.78 11,037 +0.07(+0.61%)
Mar 11, 2002 10.71 10.72 10.70 10.72 4,515 +0.12(+1.17%)
Mar 08, 2002 10.71 10.72 10.58 10.59 6,522 -0.06(-0.58%)
Mar 07, 2002 10.66 10.66 10.60 10.65 15,552 +0.12(+1.12%)
Mar 06, 2002 10.48 10.54 10.48 10.54 4,013 +0.10(+0.99%)
Mar 05, 2002 10.43 10.43 10.42 10.43 8,027 -0.01(-0.08%)
Mar 04, 2002 10.37 10.44 10.37 10.44 4,515 +0.14(+1.33%)
Mar 01, 2002 10.26 10.30 10.26 10.30 8,027 +0.07(+0.68%)
Feb 28, 2002 10.15 10.23 10.15 10.23 26,088 +0.04(+0.39%)
Feb 27, 2002 10.19 10.19 10.19 10.19 43,145 +0.08(+0.77%)
Feb 26, 2002 10.09 10.12 10.09 10.12 3,010 +0.03(+0.34%)
Feb 25, 2002 10.06 10.08 10.04 10.08 55,687 +0.26(+2.62%)
Feb 22, 2002 9.825 9.825 9.825 9.825 501 +0.01(+0.08%)
Feb 21, 2002 9.759 9.827 9.757 9.817 55,186 +0.04(+0.45%)
Feb 20, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Feb 19, 2002 9.783 9.783 9.773 9.773 2,508 -0.10(-1.05%)
Feb 18, 2002 9.883 9.887 9.877 9.877 10,033 +0.00(+0.00%)
Feb 15, 2002 9.883 9.887 9.877 9.877 10,033 +0.21(+2.12%)
Feb 14, 2002 9.671 9.671 9.671 9.671 0 +0.00(+0.00%)
Feb 13, 2002 9.671 9.671 9.671 9.671 2,508 -0.00(-0.04%)
Feb 12, 2002 9.675 9.675 9.675 9.675 501 +0.09(+0.96%)
Feb 11, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 08, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 07, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 06, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 05, 2002 9.584 9.584 9.584 9.584 4,013 -0.18(-1.84%)
Feb 04, 2002 9.763 9.763 9.763 9.763 501 +0.31(+3.33%)
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.