Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 9.838 9.921 9.838 9.921 26,908 +0.04(+0.39%)
Feb 27, 2002 9.883 9.883 9.883 9.883 44,502 +0.08(+0.77%)
Feb 26, 2002 9.786 9.807 9.786 9.807 3,104 +0.03(+0.34%)
Feb 25, 2002 9.757 9.774 9.736 9.774 57,439 +0.25(+2.62%)
Feb 22, 2002 9.525 9.525 9.525 9.525 517 +0.01(+0.08%)
Feb 21, 2002 9.461 9.527 9.459 9.517 56,921 +0.04(+0.45%)
Feb 20, 2002 9.475 9.475 9.475 9.475 0 +0.00(+0.00%)
Feb 19, 2002 9.485 9.485 9.475 9.475 2,587 -0.10(-1.05%)
Feb 18, 2002 9.581 9.585 9.575 9.575 10,349 +0.00(+0.00%)
Feb 15, 2002 9.581 9.585 9.575 9.575 10,349 +0.20(+2.12%)
Feb 14, 2002 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Feb 13, 2002 9.376 9.376 9.376 9.376 2,587 -0.00(-0.04%)
Feb 12, 2002 9.380 9.380 9.380 9.380 517 +0.09(+0.96%)
Feb 11, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 08, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 07, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 06, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 05, 2002 9.291 9.291 9.291 9.291 4,139 -0.17(-1.84%)
Feb 04, 2002 9.465 9.465 9.465 9.465 517 +0.31(+3.33%)
Feb 01, 2002 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 31, 2002 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 30, 2002 9.160 9.160 9.160 9.160 517 -0.03(-0.29%)
Jan 29, 2002 9.187 9.187 9.187 9.187 517 -0.25(-2.64%)
Jan 28, 2002 9.436 9.436 9.436 9.436 2,587 +0.14(+1.48%)
Jan 25, 2002 9.299 9.299 9.299 9.299 517 +0.02(+0.19%)
Jan 24, 2002 9.282 9.282 9.282 9.282 517 +0.16(+1.76%)
Jan 23, 2002 9.121 9.121 9.121 9.121 2,587 +0.05(+0.53%)
Jan 22, 2002 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Jan 21, 2002 9.073 9.073 9.073 9.073 517 +0.00(+0.00%)
Jan 18, 2002 9.073 9.073 9.073 9.073 517 -0.07(-0.80%)
Jan 17, 2002 9.146 9.146 9.146 9.146 1,552 +0.03(+0.28%)
Jan 16, 2002 9.121 9.121 9.121 9.121 2,587 -0.01(-0.06%)
Jan 15, 2002 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jan 14, 2002 9.148 9.148 9.127 9.127 3,104 -0.14(-1.46%)
Jan 11, 2002 9.262 9.262 9.262 9.262 1,034 -0.02(-0.23%)
Jan 10, 2002 9.276 9.284 9.276 9.284 2,587 -0.05(-0.54%)
Jan 09, 2002 9.328 9.351 9.328 9.334 7,244 -0.23(-2.37%)
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.