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 (%)
Sep 30, 2002 8.505 8.552 8.350 8.552 12,933 -0.07(-0.85%)
Sep 27, 2002 8.766 8.890 8.625 8.625 11,381 -0.08(-0.93%)
Sep 26, 2002 8.575 8.706 8.575 8.706 6,725 +0.22(+2.62%)
Sep 25, 2002 8.387 8.494 8.387 8.484 6,208 +0.12(+1.48%)
Sep 24, 2002 8.350 8.426 8.350 8.360 3,104 -0.13(-1.48%)
Sep 23, 2002 8.553 8.561 8.486 8.486 31,557 -0.12(-1.44%)
Sep 20, 2002 8.639 8.639 8.552 8.610 9,829 -0.02(-0.25%)
Sep 19, 2002 8.610 8.658 8.573 8.631 15,520 +0.01(+0.11%)
Sep 18, 2002 8.698 8.698 8.621 8.621 5,690 -0.12(-1.41%)
Sep 17, 2002 9.035 9.035 8.745 8.745 17,072 -0.28(-3.13%)
Sep 16, 2002 9.008 9.029 8.969 9.027 51,216 +0.01(+0.13%)
Sep 13, 2002 8.882 9.015 8.880 9.015 8,277 +0.08(+0.84%)
Sep 12, 2002 9.143 9.143 8.940 8.940 10,864 -0.25(-2.71%)
Sep 11, 2002 9.251 9.267 9.143 9.189 19,141 +0.07(+0.74%)
Sep 10, 2002 9.151 9.151 9.114 9.122 5,173 +0.13(+1.40%)
Sep 09, 2002 9.037 9.037 8.923 8.996 6,208 -0.10(-1.06%)
Sep 06, 2002 9.093 9.093 9.093 9.093 1,034 +0.23(+2.60%)
Sep 05, 2002 8.754 8.899 8.754 8.863 32,074 +0.04(+0.48%)
Sep 04, 2002 8.698 8.824 8.698 8.820 9,829 -0.12(-1.32%)
Sep 03, 2002 8.874 8.938 8.874 8.938 12,933 -0.29(-3.16%)
Aug 30, 2002 9.230 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 29, 2002 9.220 9.286 9.220 9.230 12,416 -0.10(-1.12%)
Aug 28, 2002 9.497 9.497 9.334 9.334 12,933 -0.24(-2.54%)
Aug 27, 2002 9.692 9.713 9.578 9.578 31,040 +0.14(+1.45%)
Aug 26, 2002 9.441 9.441 9.441 9.441 0 +0.00(+0.00%)
Aug 23, 2002 9.487 9.487 9.441 9.441 2,069 -0.07(-0.71%)
Aug 22, 2002 9.460 9.537 9.460 9.508 9,312 +0.04(+0.41%)
Aug 21, 2002 9.450 9.470 9.375 9.470 14,485 +0.07(+0.72%)
Aug 20, 2002 9.508 9.510 9.334 9.402 8,794 -0.09(-0.92%)
Aug 16, 2002 9.501 9.537 9.443 9.489 14,485 -0.05(-0.51%)
Aug 15, 2002 9.454 9.537 9.454 9.537 6,208 +0.16(+1.73%)
Aug 14, 2002 9.329 9.375 9.329 9.375 1,552 +0.20(+2.13%)
Aug 13, 2002 9.305 9.305 9.180 9.180 569,068 -0.10(-1.04%)
Aug 12, 2002 9.164 9.276 9.164 9.276 3,621 +0.52(+5.91%)
Aug 07, 2002 8.793 8.793 8.758 8.758 1,034 -0.04(-0.51%)
Aug 06, 2002 8.687 8.803 8.650 8.803 129,333 +0.31(+3.64%)
Aug 05, 2002 8.739 8.824 8.494 8.494 27,418 -0.26(-3.00%)
Aug 02, 2002 8.870 8.870 8.679 8.756 109,157 -0.09(-0.96%)
Aug 01, 2002 9.000 9.066 8.841 8.841 10,346 -0.33(-3.60%)
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%)
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.