Global Energy Ishares ETF (NY: IXC )

40.35 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.042 9.170 8.986 9.170 64,683 +0.16(+1.82%)
Jul 30, 2002 9.090 9.090 9.005 9.005 3,104 -0.04(-0.41%)
Jul 29, 2002 8.959 9.042 8.957 9.042 6,209 +0.36(+4.12%)
Jul 26, 2002 8.578 8.685 8.561 8.685 4,139 +0.12(+1.44%)
Jul 25, 2002 8.520 8.677 8.433 8.561 199,743 +0.41(+5.00%)
Jul 24, 2002 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jul 23, 2002 8.242 8.298 8.049 8.153 22,251 +0.02(+0.19%)
Jul 22, 2002 8.565 8.646 8.138 8.138 13,971 -0.45(-5.29%)
Jul 19, 2002 8.887 8.887 8.592 8.592 9,314 -0.63(-6.79%)
Jul 17, 2002 9.363 9.363 9.218 9.218 13,971 -0.25(-2.65%)
Jul 12, 2002 9.595 9.604 9.421 9.469 113,843 -0.16(-1.69%)
Jul 11, 2002 9.778 9.778 9.616 9.631 12,419 -0.23(-2.35%)
Jul 10, 2002 10.01 10.03 9.854 9.863 65,201 -0.43(-4.15%)
Jul 09, 2002 10.30 10.32 10.29 10.29 80,207 +0.00(+0.00%)
Jul 08, 2002 10.30 10.30 10.29 10.29 4,657 -0.05(-0.47%)
Jul 05, 2002 10.20 10.34 10.20 10.34 5,174 +0.29(+2.88%)
Jul 04, 2002 10.02 10.05 10.02 10.05 5,122,952 +0.00(+0.00%)
Jul 03, 2002 10.02 10.05 10.02 10.05 51,229 -0.09(-0.86%)
Jul 02, 2002 10.19 10.19 10.12 10.14 196,121 -0.19(-1.87%)
Jul 01, 2002 10.37 10.37 10.32 10.33 32,083 +0.00(+0.00%)
Jun 28, 2002 10.22 10.35 10.22 10.33 311,516 +0.19(+1.85%)
Jun 27, 2002 10.08 10.14 9.999 10.14 219,407 +0.08(+0.83%)
Jun 26, 2002 10.02 10.07 10.00 10.06 338,942 +0.03(+0.29%)
Jun 25, 2002 10.16 10.16 10.03 10.03 108,151 +0.08(+0.80%)
Jun 21, 2002 9.923 9.950 9.923 9.950 129,884 -0.08(-0.79%)
Jun 20, 2002 10.11 10.12 10.03 10.03 442,436 +0.07(+0.68%)
Jun 19, 2002 10.06 10.06 9.952 9.962 315,656 -0.14(-1.41%)
Jun 18, 2002 10.14 10.14 10.09 10.10 107,116 +0.03(+0.29%)
Jun 17, 2002 9.925 10.08 9.923 10.08 4,139 +0.26(+2.64%)
Jun 14, 2002 9.711 9.817 9.711 9.817 308,929 -0.11(-1.09%)
Jun 12, 2002 9.925 9.925 9.925 9.925 517 +0.02(+0.21%)
Jun 11, 2002 10.01 10.01 9.904 9.904 213,715 -0.03(-0.29%)
Jun 10, 2002 9.933 9.933 9.933 9.933 7,762 -0.13(-1.25%)
Jun 07, 2002 9.972 10.06 9.972 10.06 119,018 +0.05(+0.48%)
Jun 06, 2002 10.01 10.01 10.01 10.01 51,746 -0.05(-0.48%)
Jun 05, 2002 10.04 10.07 10.03 10.06 22,251 -0.28(-2.75%)
May 31, 2002 10.33 10.34 10.33 10.34 2,587 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.44 10.44 2,587 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.44 10.44 2,587 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,244 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,753 -0.02(-0.15%)
May 21, 2002 10.40 10.40 10.40 10.40 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,727 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,587 +0.04(+0.35%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,324 -0.10(-0.94%)
May 14, 2002 10.46 10.47 10.42 10.45 8,279 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,528 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,143,736 -0.05(-0.47%)
May 08, 2002 10.19 10.29 10.19 10.29 258,734 +0.12(+1.14%)
May 07, 2002 10.21 10.17 10.12 10.17 55,369 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.21 10.21 105,563 -0.24(-2.29%)
May 03, 2002 10.45 10.45 10.44 10.45 28,978 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,657 +0.00(+0.00%)
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.