Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.088 9.088 9.024 9.024 9,529 -0.03(-0.31%)
Nov 27, 2002 9.042 9.080 8.992 9.052 21,065 +0.31(+3.53%)
Nov 26, 2002 8.894 8.900 8.743 8.743 9,529 -0.30(-3.29%)
Nov 25, 2002 8.864 9.042 8.864 9.040 45,140 +0.05(+0.53%)
Nov 22, 2002 9.108 9.108 8.944 8.992 43,134 -0.15(-1.61%)
Nov 21, 2002 9.169 9.169 9.139 9.139 13,542 +0.02(+0.22%)
Nov 20, 2002 8.992 9.120 8.992 9.120 5,015 +0.08(+0.88%)
Nov 19, 2002 9.110 9.149 9.040 9.040 8,526 +0.03(+0.31%)
Nov 18, 2002 9.034 9.070 9.012 9.012 4,514 +0.06(+0.69%)
Nov 15, 2002 8.898 8.950 8.898 8.950 23,573 +0.00(+0.02%)
Nov 14, 2002 8.757 8.948 8.757 8.948 8,024 +0.31(+3.63%)
Nov 13, 2002 8.834 8.834 8.635 8.635 7,523 -0.27(-2.98%)
Nov 12, 2002 8.938 8.948 8.890 8.900 11,535 -0.05(-0.58%)
Nov 11, 2002 8.980 8.980 8.924 8.952 26,582 +0.06(+0.65%)
Nov 08, 2002 8.894 8.940 8.894 8.894 6,520 +0.14(+1.59%)
Nov 07, 2002 8.884 8.930 8.755 8.755 9,028 -0.21(-2.29%)
Nov 06, 2002 8.914 8.960 8.910 8.960 6,520 -0.06(-0.66%)
Nov 05, 2002 8.880 9.020 8.880 9.020 5,517 +0.21(+2.33%)
Nov 04, 2002 8.934 8.980 8.814 8.814 4,012 -0.15(-1.71%)
Nov 01, 2002 8.892 8.968 8.892 8.968 6,520 +0.19(+2.20%)
Oct 31, 2002 8.924 8.970 8.775 8.775 35,610 -0.13(-1.41%)
Oct 30, 2002 8.755 8.900 8.725 8.900 108,839 +0.36(+4.27%)
Oct 29, 2002 8.605 8.623 8.454 8.535 34,106 -0.24(-2.73%)
Oct 28, 2002 8.864 8.940 8.773 8.775 140,939 -0.21(-2.29%)
Oct 25, 2002 8.848 8.980 8.814 8.980 62,695 +0.13(+1.42%)
Oct 24, 2002 9.034 9.034 8.842 8.854 139,935 -0.19(-2.05%)
Oct 23, 2002 8.824 9.042 8.795 9.040 123,885 +0.15(+1.64%)
Oct 22, 2002 9.004 9.060 8.874 8.894 87,773 -0.36(-3.88%)
Oct 21, 2002 9.193 9.359 9.181 9.253 14,545 +0.01(+0.15%)
Oct 18, 2002 9.283 9.309 9.239 9.239 4,514 -0.15(-1.61%)
Oct 17, 2002 9.329 9.391 9.319 9.391 28,589 +0.35(+3.84%)
Oct 16, 2002 9.193 9.193 9.022 9.044 69,215 -0.20(-2.14%)
Oct 15, 2002 9.163 9.301 9.163 9.241 29,090 +0.28(+3.14%)
Oct 14, 2002 8.960 8.960 8.894 8.960 4,514 +0.03(+0.31%)
Oct 11, 2002 8.868 8.932 8.832 8.932 1,003,124 +0.15(+1.73%)
Oct 10, 2002 8.581 8.781 8.474 8.781 67,209 +0.36(+4.24%)
Oct 09, 2002 8.482 8.631 8.424 8.424 106,832 -0.30(-3.41%)
Oct 08, 2002 8.846 8.846 8.575 8.721 69,717 -0.08(-0.93%)
Oct 07, 2002 8.912 8.980 8.803 8.803 16,049 -0.12(-1.32%)
Oct 04, 2002 8.940 8.940 8.862 8.920 36,112 -0.12(-1.32%)
Oct 03, 2002 9.100 9.100 9.020 9.040 3,510 +0.09(+0.96%)
Oct 02, 2002 9.183 9.259 8.954 8.954 69,717 -0.17(-1.81%)
Oct 01, 2002 8.920 9.120 8.920 9.120 9,028 +0.30(+3.39%)
Sep 30, 2002 8.773 8.820 8.613 8.820 12,539 -0.08(-0.85%)
Sep 27, 2002 9.042 9.169 8.896 8.896 11,034 -0.08(-0.93%)
Sep 26, 2002 8.844 8.980 8.844 8.980 6,520 +0.23(+2.62%)
Sep 25, 2002 8.651 8.761 8.651 8.751 6,018 +0.13(+1.48%)
Sep 24, 2002 8.613 8.691 8.613 8.623 3,009 -0.13(-1.48%)
Sep 23, 2002 8.822 8.830 8.753 8.753 30,595 -0.13(-1.44%)
Sep 20, 2002 8.910 8.910 8.820 8.880 9,529 -0.02(-0.25%)
Sep 19, 2002 8.880 8.930 8.842 8.902 15,046 +0.01(+0.11%)
Sep 18, 2002 8.972 8.972 8.892 8.892 5,517 -0.13(-1.41%)
Sep 17, 2002 9.319 9.319 9.020 9.020 16,551 -0.29(-3.13%)
Sep 16, 2002 9.291 9.313 9.251 9.311 49,654 +0.01(+0.13%)
Sep 13, 2002 9.161 9.299 9.159 9.299 8,024 +0.08(+0.84%)
Sep 12, 2002 9.431 9.431 9.221 9.221 10,532 -0.26(-2.71%)
Sep 11, 2002 9.542 9.558 9.431 9.478 18,557 +0.07(+0.74%)
Sep 10, 2002 9.439 9.439 9.401 9.409 5,015 +0.13(+1.40%)
Sep 09, 2002 9.321 9.321 9.203 9.279 6,018 -0.10(-1.06%)
Sep 06, 2002 9.379 9.379 9.379 9.379 1,003 +0.24(+2.60%)
Sep 05, 2002 9.030 9.179 9.030 9.141 31,096 +0.04(+0.48%)
Sep 04, 2002 8.972 9.102 8.972 9.098 9,529 -0.12(-1.32%)
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.