Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.143 9.143 9.049 9.109 6,522 -0.05(-0.54%)
Dec 30, 2002 9.167 9.167 9.159 9.159 5,518 +0.08(+0.88%)
Dec 27, 2002 9.169 9.169 9.079 9.079 5,016 -0.17(-1.85%)
Dec 26, 2002 9.328 9.348 9.251 9.251 11,538 +0.02(+0.24%)
Dec 24, 2002 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Dec 23, 2002 9.259 9.277 9.229 9.229 6,020 -0.09(-0.94%)
Dec 20, 2002 9.299 9.336 9.299 9.316 11,037 +0.12(+1.32%)
Dec 19, 2002 9.195 9.195 9.195 9.195 0 +0.00(+0.00%)
Dec 18, 2002 9.243 9.243 9.189 9.195 3,511 -0.11(-1.14%)
Dec 17, 2002 9.414 9.414 9.301 9.301 4,013 -0.10(-1.04%)
Dec 16, 2002 9.267 9.398 9.267 9.398 146,996 +0.20(+2.19%)
Dec 13, 2002 9.131 9.197 9.109 9.197 4,013 +0.09(+0.94%)
Dec 12, 2002 9.167 9.177 9.111 9.111 1,505 -0.02(-0.17%)
Dec 11, 2002 9.107 9.167 9.107 9.127 30,603 +0.14(+1.51%)
Dec 10, 2002 8.992 8.992 8.992 8.992 501 -0.05(-0.51%)
Dec 09, 2002 9.167 9.197 9.037 9.037 5,518 -0.15(-1.63%)
Dec 06, 2002 9.077 9.187 9.077 9.187 8,027 +0.13(+1.43%)
Dec 05, 2002 9.127 9.127 9.021 9.057 9,030 -0.06(-0.70%)
Dec 04, 2002 9.121 9.121 9.121 9.121 0 +0.00(+0.00%)
Dec 03, 2002 9.021 9.157 9.021 9.121 6,020 +0.09(+1.04%)
Dec 02, 2002 8.982 9.027 8.960 9.027 21,572 +0.01(+0.07%)
Nov 29, 2002 9.085 9.085 9.021 9.021 9,532 -0.03(-0.31%)
Nov 27, 2002 9.039 9.077 8.990 9.049 21,071 +0.31(+3.53%)
Nov 26, 2002 8.892 8.898 8.740 8.740 9,532 -0.30(-3.29%)
Nov 25, 2002 8.862 9.039 8.862 9.037 45,152 +0.05(+0.53%)
Nov 22, 2002 9.105 9.105 8.942 8.990 43,145 -0.15(-1.61%)
Nov 21, 2002 9.167 9.167 9.137 9.137 13,545 +0.02(+0.22%)
Nov 20, 2002 8.990 9.117 8.990 9.117 5,016 +0.08(+0.88%)
Nov 19, 2002 9.107 9.147 9.037 9.037 8,528 +0.03(+0.31%)
Nov 18, 2002 9.031 9.067 9.009 9.009 4,515 +0.06(+0.69%)
Nov 15, 2002 8.896 8.948 8.896 8.948 23,579 +0.00(+0.02%)
Nov 14, 2002 8.754 8.946 8.754 8.946 8,027 +0.31(+3.63%)
Nov 13, 2002 8.832 8.832 8.633 8.633 7,525 -0.27(-2.98%)
Nov 12, 2002 8.936 8.946 8.888 8.898 11,538 -0.05(-0.58%)
Nov 11, 2002 8.978 8.978 8.922 8.950 26,589 +0.06(+0.65%)
Nov 08, 2002 8.892 8.938 8.892 8.892 6,522 +0.14(+1.59%)
Nov 07, 2002 8.882 8.928 8.752 8.752 9,030 -0.21(-2.29%)
Nov 06, 2002 8.912 8.958 8.908 8.958 6,522 -0.06(-0.66%)
Nov 05, 2002 8.878 9.017 8.878 9.017 5,518 +0.21(+2.33%)
Nov 04, 2002 8.932 8.978 8.812 8.812 4,013 -0.15(-1.71%)
Nov 01, 2002 8.890 8.966 8.890 8.966 6,522 +0.19(+2.20%)
Oct 31, 2002 8.922 8.968 8.772 8.772 35,620 -0.13(-1.41%)
Oct 30, 2002 8.752 8.898 8.722 8.898 108,867 +0.36(+4.27%)
Oct 29, 2002 8.603 8.621 8.451 8.533 34,115 -0.24(-2.73%)
Oct 28, 2002 8.862 8.938 8.770 8.772 140,975 -0.21(-2.29%)
Oct 25, 2002 8.846 8.978 8.812 8.978 62,711 +0.13(+1.42%)
Oct 24, 2002 9.031 9.031 8.840 8.852 139,972 -0.19(-2.05%)
Oct 23, 2002 8.822 9.039 8.792 9.037 123,918 +0.15(+1.64%)
Oct 22, 2002 9.002 9.057 8.872 8.892 87,796 -0.36(-3.88%)
Oct 21, 2002 9.191 9.356 9.179 9.251 14,549 +0.01(+0.15%)
Oct 18, 2002 9.281 9.306 9.237 9.237 4,515 -0.15(-1.61%)
Oct 17, 2002 9.326 9.388 9.316 9.388 28,596 +0.35(+3.84%)
Oct 16, 2002 9.191 9.191 9.019 9.041 69,233 -0.20(-2.14%)
Oct 15, 2002 9.161 9.299 9.161 9.239 29,098 +0.28(+3.14%)
Oct 14, 2002 8.958 8.958 8.892 8.958 4,515 +0.03(+0.31%)
Oct 11, 2002 8.866 8.930 8.830 8.930 1,003,386 +0.15(+1.73%)
Oct 10, 2002 8.579 8.778 8.471 8.778 67,226 +0.36(+4.24%)
Oct 09, 2002 8.479 8.629 8.421 8.421 106,860 -0.30(-3.41%)
Oct 08, 2002 8.844 8.844 8.573 8.718 69,735 -0.08(-0.93%)
Oct 07, 2002 8.910 8.978 8.800 8.800 16,054 -0.12(-1.32%)
Oct 04, 2002 8.938 8.938 8.860 8.918 36,121 -0.12(-1.32%)
Oct 03, 2002 9.097 9.097 9.017 9.037 3,511 +0.09(+0.96%)
Oct 02, 2002 9.181 9.257 8.952 8.952 69,735 -0.17(-1.81%)
Oct 01, 2002 8.918 9.117 8.918 9.117 9,030 +0.30(+3.39%)
Sep 30, 2002 8.770 8.818 8.611 8.818 12,542 -0.08(-0.85%)
Sep 27, 2002 9.039 9.167 8.894 8.894 11,037 -0.08(-0.93%)
Sep 26, 2002 8.842 8.978 8.842 8.978 6,522 +0.23(+2.62%)
Sep 25, 2002 8.649 8.758 8.649 8.748 6,020 +0.13(+1.48%)
Sep 24, 2002 8.611 8.689 8.611 8.621 3,010 -0.13(-1.48%)
Sep 23, 2002 8.820 8.828 8.750 8.750 30,603 -0.13(-1.44%)
Sep 20, 2002 8.908 8.908 8.818 8.878 9,532 -0.02(-0.25%)
Sep 19, 2002 8.878 8.928 8.840 8.900 15,050 +0.01(+0.11%)
Sep 18, 2002 8.970 8.970 8.890 8.890 5,518 -0.13(-1.41%)
Sep 17, 2002 9.316 9.316 9.017 9.017 16,555 -0.29(-3.13%)
Sep 16, 2002 9.289 9.310 9.249 9.308 49,667 +0.01(+0.13%)
Sep 13, 2002 9.159 9.297 9.157 9.297 8,027 +0.08(+0.84%)
Sep 12, 2002 9.428 9.428 9.219 9.219 10,535 -0.26(-2.71%)
Sep 11, 2002 9.540 9.556 9.428 9.476 18,562 +0.07(+0.74%)
Sep 10, 2002 9.436 9.436 9.398 9.406 5,016 +0.13(+1.40%)
Sep 09, 2002 9.318 9.318 9.201 9.277 6,020 -0.10(-1.06%)
Sep 06, 2002 9.376 9.376 9.376 9.376 1,003 +0.24(+2.60%)
Sep 05, 2002 9.027 9.177 9.027 9.139 31,104 +0.04(+0.48%)
Sep 04, 2002 8.970 9.099 8.970 9.095 9,532 -0.12(-1.32%)
Sep 03, 2002 9.151 9.217 9.151 9.217 12,542 -0.30(-3.16%)
Aug 30, 2002 9.518 9.518 9.518 9.518 0 +0.00(+0.00%)
Aug 29, 2002 9.508 9.576 9.508 9.518 12,040 -0.11(-1.12%)
Aug 28, 2002 9.793 9.793 9.625 9.625 12,542 -0.25(-2.54%)
Aug 27, 2002 9.994 10.02 9.877 9.877 30,101 +0.14(+1.45%)
Aug 26, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Aug 23, 2002 9.783 9.783 9.735 9.735 2,006 -0.07(-0.71%)
Aug 22, 2002 9.755 9.835 9.755 9.805 9,030 +0.04(+0.41%)
Aug 21, 2002 9.745 9.765 9.667 9.765 14,047 +0.07(+0.72%)
Aug 20, 2002 9.805 9.807 9.625 9.695 8,528 -0.09(-0.92%)
Aug 16, 2002 9.797 9.835 9.737 9.785 14,047 -0.05(-0.51%)
Aug 15, 2002 9.749 9.835 9.749 9.835 6,020 +0.17(+1.73%)
Aug 14, 2002 9.619 9.667 9.619 9.667 1,505 +0.20(+2.13%)
Aug 13, 2002 9.596 9.596 9.466 9.466 551,862 -0.10(-1.04%)
Aug 12, 2002 9.450 9.566 9.450 9.566 3,511 +0.53(+5.91%)
Aug 07, 2002 9.067 9.067 9.031 9.031 1,003 -0.05(-0.50%)
Aug 06, 2002 8.958 9.077 8.920 9.077 125,423 +0.32(+3.64%)
Aug 05, 2002 9.011 9.099 8.758 8.758 26,589 -0.27(-3.00%)
Aug 02, 2002 9.147 9.147 8.950 9.029 105,857 -0.09(-0.96%)
Aug 01, 2002 9.281 9.348 9.117 9.117 10,033 -0.34(-3.60%)
Jul 31, 2002 9.326 9.458 9.269 9.458 62,711 +0.17(+1.82%)
Jul 30, 2002 9.376 9.376 9.289 9.289 3,010 -0.04(-0.41%)
Jul 29, 2002 9.241 9.326 9.239 9.326 6,020 +0.37(+4.12%)
Jul 26, 2002 8.848 8.958 8.830 8.958 4,013 +0.13(+1.44%)
Jul 25, 2002 8.788 8.950 8.699 8.830 193,653 +0.42(+5.00%)
Jul 24, 2002 8.410 8.410 8.410 8.410 0 +0.00(+0.00%)
Jul 23, 2002 8.501 8.559 8.302 8.410 21,572 +0.02(+0.19%)
Jul 22, 2002 8.834 8.918 8.394 8.394 13,545 -0.47(-5.29%)
Jul 19, 2002 9.167 9.167 8.862 8.862 9,030 -0.65(-6.79%)
Jul 17, 2002 9.657 9.657 9.508 9.508 13,545 -0.26(-2.65%)
Jul 12, 2002 9.896 9.906 9.717 9.767 110,372 -0.17(-1.69%)
Jul 11, 2002 10.09 10.09 9.918 9.934 12,040 -0.24(-2.35%)
Jul 10, 2002 10.33 10.34 10.16 10.17 63,213 -0.44(-4.15%)
Jul 09, 2002 10.62 10.64 10.61 10.61 77,762 +0.00(+0.00%)
Jul 08, 2002 10.63 10.63 10.61 10.61 4,515 -0.05(-0.47%)
Jul 05, 2002 10.52 10.66 10.52 10.66 5,016 +0.30(+2.88%)
Jul 04, 2002 10.34 10.36 10.34 10.36 4,966,761 +0.00(+0.00%)
Jul 03, 2002 10.34 10.36 10.34 10.36 49,667 -0.09(-0.86%)
Jul 02, 2002 10.51 10.51 10.43 10.45 190,141 -0.20(-1.87%)
Jul 01, 2002 10.69 10.69 10.65 10.65 31,104 +0.00(+0.00%)
Jun 28, 2002 10.54 10.67 10.54 10.65 302,019 +0.19(+1.85%)
Jun 27, 2002 10.39 10.46 10.31 10.46 212,717 +0.09(+0.83%)
Jun 26, 2002 10.33 10.38 10.32 10.37 328,608 +0.03(+0.29%)
Jun 25, 2002 10.48 10.48 10.35 10.35 104,853 +0.08(+0.80%)
Jun 21, 2002 10.24 10.26 10.24 10.26 125,924 -0.08(-0.79%)
Jun 20, 2002 10.42 10.43 10.35 10.35 428,947 +0.07(+0.68%)
Jun 19, 2002 10.37 10.37 10.27 10.28 306,032 -0.15(-1.42%)
Jun 18, 2002 10.46 10.46 10.40 10.42 103,850 +0.03(+0.29%)
Jun 17, 2002 10.24 10.39 10.24 10.39 4,013 +0.27(+2.64%)
Jun 14, 2002 10.02 10.13 10.02 10.13 299,510 -0.11(-1.09%)
Jun 12, 2002 10.24 10.24 10.24 10.24 501 +0.02(+0.21%)
Jun 11, 2002 10.33 10.33 10.22 10.22 207,199 -0.03(-0.29%)
Jun 10, 2002 10.25 10.25 10.25 10.25 7,525 -0.13(-1.25%)
Jun 07, 2002 10.29 10.37 10.29 10.37 115,389 +0.05(+0.48%)
Jun 06, 2002 10.32 10.32 10.32 10.32 50,169 -0.05(-0.48%)
Jun 05, 2002 10.36 10.38 10.34 10.37 21,572 -0.29(-2.75%)
May 31, 2002 10.65 10.67 10.65 10.67 2,508 +0.00(+0.04%)
May 28, 2002 10.66 10.66 10.66 10.66 501 -0.11(-1.00%)
May 27, 2002 10.81 10.81 10.77 10.77 2,508 +0.00(+0.00%)
May 24, 2002 10.81 10.81 10.77 10.77 2,508 -0.00(-0.02%)
May 23, 2002 10.76 10.77 10.76 10.77 7,023 +0.06(+0.54%)
May 22, 2002 10.68 10.72 10.68 10.72 64,718 -0.02(-0.15%)
May 21, 2002 10.73 10.73 10.73 10.73 2,006 +0.03(+0.28%)
May 20, 2002 10.75 10.75 10.67 10.70 6,522 -0.01(-0.09%)
May 17, 2002 10.71 10.71 10.71 10.71 2,508 +0.04(+0.35%)
May 16, 2002 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
May 15, 2002 10.75 10.75 10.67 10.67 181,612 -0.10(-0.94%)
May 14, 2002 10.79 10.80 10.74 10.78 8,027 +0.07(+0.67%)
May 13, 2002 10.64 10.70 10.64 10.70 101,341 +0.14(+1.32%)
May 10, 2002 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 09, 2002 10.59 10.59 10.56 10.56 12,743,003 -0.05(-0.47%)
May 08, 2002 10.51 10.61 10.51 10.61 250,846 +0.12(+1.14%)
May 07, 2002 10.53 10.49 10.44 10.49 53,681 -0.04(-0.38%)
May 06, 2002 10.67 10.67 10.53 10.53 102,345 -0.25(-2.29%)
May 03, 2002 10.77 10.78 10.76 10.78 28,094 +0.18(+1.69%)
May 02, 2002 10.57 10.60 10.57 10.60 4,515 +0.00(+0.00%)
May 01, 2002 10.51 10.60 10.51 10.60 14,047 +0.06(+0.53%)
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%)
Feb 01, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 31, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 30, 2002 9.448 9.448 9.448 9.448 501 -0.03(-0.29%)
Jan 29, 2002 9.476 9.476 9.476 9.476 501 -0.26(-2.64%)
Jan 28, 2002 9.733 9.733 9.733 9.733 2,508 +0.14(+1.48%)
Jan 25, 2002 9.592 9.592 9.592 9.592 501 +0.02(+0.19%)
Jan 24, 2002 9.574 9.574 9.574 9.574 501 +0.17(+1.76%)
Jan 23, 2002 9.408 9.408 9.408 9.408 2,508 +0.05(+0.53%)
Jan 22, 2002 9.358 9.358 9.358 9.358 0 +0.00(+0.00%)
Jan 21, 2002 9.358 9.358 9.358 9.358 501 +0.00(+0.00%)
Jan 18, 2002 9.358 9.358 9.358 9.358 501 -0.08(-0.80%)
Jan 17, 2002 9.434 9.434 9.434 9.434 1,505 +0.03(+0.28%)
Jan 16, 2002 9.408 9.408 9.408 9.408 2,508 -0.01(-0.06%)
Jan 15, 2002 9.414 9.414 9.414 9.414 0 +0.00(+0.00%)
Jan 14, 2002 9.436 9.436 9.414 9.414 3,010 -0.14(-1.46%)
Jan 11, 2002 9.554 9.554 9.554 9.554 1,003 -0.02(-0.23%)
Jan 10, 2002 9.568 9.576 9.568 9.576 2,508 -0.05(-0.54%)
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.