Global Energy Ishares ETF (NY: IXC )

26.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 53.44 53.52 53.44 53.52 500 +0.02(+0.04%)
May 28, 2002 53.50 53.50 53.50 53.50 100 -0.54(-1.00%)
May 27, 2002 54.21 54.21 54.04 54.04 500 +0.00(+0.00%)
May 24, 2002 54.21 54.21 54.04 54.04 500 -0.01(-0.02%)
May 23, 2002 54.00 54.05 53.96 54.05 1,400 +0.29(+0.54%)
May 22, 2002 53.59 53.80 53.59 53.76 12,900 -0.08(-0.15%)
May 21, 2002 53.84 53.84 53.84 53.84 400 +0.15(+0.28%)
May 20, 2002 53.92 53.92 53.55 53.69 1,300 -0.05(-0.09%)
May 17, 2002 53.71 53.74 53.71 53.74 500 +0.19(+0.35%)
May 16, 2002 53.55 53.55 53.55 53.55 0 +0.00(+0.00%)
May 15, 2002 53.91 53.91 53.55 53.55 36,200 -0.51(-0.94%)
May 14, 2002 54.14 54.19 53.90 54.06 1,600 +0.36(+0.67%)
May 13, 2002 53.39 53.70 53.39 53.70 20,200 +0.70(+1.32%)
May 10, 2002 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
May 09, 2002 53.14 53.14 53.00 53.00 2,540,000 -0.25(-0.47%)
May 08, 2002 52.75 53.25 52.75 53.25 50,000 +0.60(+1.14%)
May 07, 2002 52.85 52.65 52.39 52.65 10,700 -0.20(-0.38%)
May 06, 2002 53.54 53.54 52.85 52.85 20,400 -1.24(-2.29%)
May 03, 2002 54.05 54.10 54.00 54.09 5,600 +0.90(+1.69%)
May 02, 2002 53.05 53.19 53.05 53.19 900 +0.00(+0.00%)
May 01, 2002 52.75 53.19 52.75 53.19 2,800 +0.28(+0.53%)
Apr 30, 2002 52.91 52.91 52.91 52.91 100 +0.41(+0.78%)
Apr 29, 2002 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Apr 26, 2002 52.60 52.64 52.50 52.50 1,200 -0.20(-0.38%)
Apr 25, 2002 52.50 52.70 52.50 52.70 1,800 -0.01(-0.02%)
Apr 24, 2002 52.76 52.76 52.71 52.71 1,200 -0.63(-1.18%)
Apr 23, 2002 53.34 53.34 53.34 53.34 100 -0.35(-0.65%)
Apr 22, 2002 53.71 53.71 53.69 53.69 1,600 +0.06(+0.11%)
Apr 19, 2002 53.65 53.65 53.63 53.63 300 -0.17(-0.32%)
Apr 18, 2002 53.91 53.91 53.79 53.80 700 +0.56(+1.05%)
Apr 17, 2002 53.24 53.24 53.24 53.24 0 +0.00(+0.00%)
Apr 16, 2002 52.90 53.24 52.90 53.24 400 +0.60(+1.14%)
Apr 15, 2002 52.27 52.64 52.27 52.64 300 +0.90(+1.74%)
Apr 12, 2002 52.63 52.63 51.60 51.74 6,500 -1.22(-2.30%)
Apr 11, 2002 53.20 53.20 52.96 52.96 530,000 -0.35(-0.66%)
Apr 10, 2002 53.30 53.31 53.20 53.31 7,700 +0.30(+0.57%)
Apr 09, 2002 53.60 53.60 52.98 53.01 4,400 -0.59(-1.10%)
Apr 08, 2002 53.49 53.84 53.49 53.60 2,100 +0.29(+0.54%)
Apr 05, 2002 53.56 53.69 53.31 53.31 1,900 -0.20(-0.37%)
Apr 04, 2002 55.54 55.54 53.51 53.51 20,300 -1.37(-2.50%)
Apr 03, 2002 55.30 55.35 54.88 54.88 12,600 -0.61(-1.10%)
Apr 02, 2002 55.34 55.59 55.34 55.49 14,100 +0.45(+0.82%)
Apr 01, 2002 55.04 55.09 54.94 55.04 4,800 +0.40(+0.73%)
Mar 29, 2002 54.50 54.80 54.50 54.64 1,800 +0.00(+0.00%)
Mar 28, 2002 54.50 54.80 54.50 54.64 1,800 +0.30(+0.55%)
Mar 27, 2002 54.20 54.34 54.20 54.34 2,400 +0.65(+1.21%)
Mar 26, 2002 53.69 53.69 53.69 53.69 100 +0.38(+0.71%)
Mar 25, 2002 53.58 53.58 53.31 53.31 2,400 -0.64(-1.19%)
Mar 22, 2002 53.95 53.95 53.95 53.95 2,000 -0.49(-0.90%)
Mar 21, 2002 54.11 54.44 54.11 54.44 500 -0.10(-0.18%)
Mar 20, 2002 54.60 54.70 54.45 54.54 3,200 -0.15(-0.27%)
Mar 19, 2002 54.78 54.78 54.64 54.69 1,300 +0.45(+0.83%)
Mar 18, 2002 54.29 54.50 54.24 54.24 9,500 -0.11(-0.20%)
Mar 15, 2002 53.94 54.35 53.94 54.35 20,000 +0.79(+1.47%)
Mar 14, 2002 53.94 53.94 53.56 53.56 1,600 -0.48(-0.89%)
Mar 13, 2002 54.28 54.28 53.90 54.04 2,200 -0.05(-0.09%)
Mar 12, 2002 53.83 54.09 53.60 54.09 2,200 +0.33(+0.61%)
Mar 11, 2002 53.74 53.80 53.66 53.76 900 +0.62(+1.17%)
Mar 08, 2002 53.73 53.80 53.09 53.14 1,300 -0.31(-0.58%)
Mar 07, 2002 53.48 53.50 53.18 53.45 3,100 +0.59(+1.12%)
Mar 06, 2002 52.56 52.86 52.56 52.86 800 +0.52(+0.99%)
Mar 05, 2002 52.34 52.34 52.29 52.34 1,600 -0.04(-0.08%)
Mar 04, 2002 52.04 52.38 52.04 52.38 900 +0.69(+1.33%)
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.