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 (%)
Jul 31, 2002 9.329 9.460 9.271 9.460 62,695 +0.17(+1.82%)
Jul 30, 2002 9.379 9.379 9.291 9.291 3,009 -0.04(-0.41%)
Jul 29, 2002 9.243 9.329 9.241 9.329 6,018 +0.37(+4.12%)
Jul 26, 2002 8.850 8.960 8.832 8.960 4,012 +0.13(+1.44%)
Jul 25, 2002 8.791 8.952 8.701 8.832 193,603 +0.42(+5.00%)
Jul 24, 2002 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
Jul 23, 2002 8.503 8.561 8.304 8.412 21,567 +0.02(+0.19%)
Jul 22, 2002 8.836 8.920 8.396 8.396 13,542 -0.47(-5.29%)
Jul 19, 2002 9.169 9.169 8.864 8.864 9,028 -0.65(-6.79%)
Jul 17, 2002 9.660 9.660 9.510 9.510 13,542 -0.26(-2.65%)
Jul 12, 2002 9.899 9.909 9.720 9.769 110,343 -0.17(-1.69%)
Jul 11, 2002 10.09 10.09 9.921 9.937 12,037 -0.24(-2.35%)
Jul 10, 2002 10.33 10.35 10.17 10.18 63,196 -0.44(-4.15%)
Jul 09, 2002 10.63 10.64 10.62 10.62 77,742 +0.00(+0.00%)
Jul 08, 2002 10.63 10.63 10.62 10.62 4,514 -0.05(-0.47%)
Jul 05, 2002 10.53 10.67 10.53 10.67 5,015 +0.30(+2.88%)
Jul 04, 2002 10.34 10.37 10.34 10.37 4,965,467 +0.00(+0.00%)
Jul 03, 2002 10.34 10.37 10.34 10.37 49,654 -0.09(-0.86%)
Jul 02, 2002 10.52 10.52 10.44 10.46 190,092 -0.20(-1.87%)
Jul 01, 2002 10.70 10.70 10.65 10.66 31,096 +0.00(+0.00%)
Jun 28, 2002 10.55 10.67 10.55 10.66 301,940 +0.19(+1.85%)
Jun 27, 2002 10.40 10.46 10.32 10.46 212,662 +0.09(+0.83%)
Jun 26, 2002 10.34 10.39 10.32 10.38 328,523 +0.03(+0.29%)
Jun 25, 2002 10.48 10.49 10.35 10.35 104,826 +0.08(+0.80%)
Jun 21, 2002 10.24 10.27 10.24 10.27 125,892 -0.08(-0.79%)
Jun 20, 2002 10.43 10.44 10.35 10.35 428,835 +0.07(+0.68%)
Jun 19, 2002 10.38 10.38 10.27 10.28 305,953 -0.15(-1.41%)
Jun 18, 2002 10.47 10.47 10.41 10.43 103,823 +0.03(+0.29%)
Jun 17, 2002 10.24 10.40 10.24 10.40 4,012 +0.27(+2.64%)
Jun 14, 2002 10.02 10.13 10.02 10.13 299,432 -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 10.22 207,145 -0.03(-0.29%)
Jun 10, 2002 10.25 10.25 10.25 10.25 7,523 -0.13(-1.25%)
Jun 07, 2002 10.29 10.38 10.29 10.38 115,359 +0.05(+0.48%)
Jun 06, 2002 10.33 10.33 10.33 10.33 50,156 -0.05(-0.48%)
Jun 05, 2002 10.36 10.39 10.35 10.38 21,567 -0.29(-2.75%)
May 31, 2002 10.65 10.67 10.65 10.67 2,507 +0.00(+0.04%)
May 28, 2002 10.67 10.67 10.67 10.67 501 -0.11(-1.00%)
May 27, 2002 10.81 10.81 10.77 10.77 2,507 +0.00(+0.00%)
May 24, 2002 10.81 10.81 10.77 10.77 2,507 -0.00(-0.02%)
May 23, 2002 10.77 10.78 10.76 10.78 7,021 +0.06(+0.54%)
May 22, 2002 10.68 10.73 10.68 10.72 64,701 -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 10.68 10.70 6,520 -0.01(-0.09%)
May 17, 2002 10.71 10.71 10.71 10.71 2,507 +0.04(+0.35%)
May 16, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
May 15, 2002 10.75 10.75 10.68 10.68 181,565 -0.10(-0.94%)
May 14, 2002 10.79 10.80 10.75 10.78 8,024 +0.07(+0.67%)
May 13, 2002 10.64 10.71 10.64 10.71 101,315 +0.14(+1.32%)
May 10, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 09, 2002 10.59 10.59 10.57 10.57 12,739,683 -0.05(-0.47%)
May 08, 2002 10.52 10.62 10.52 10.62 250,781 +0.12(+1.14%)
May 07, 2002 10.54 10.50 10.45 10.50 53,667 -0.04(-0.38%)
May 06, 2002 10.67 10.67 10.54 10.54 102,318 -0.25(-2.29%)
May 03, 2002 10.78 10.79 10.77 10.78 28,087 +0.18(+1.69%)
May 02, 2002 10.58 10.60 10.58 10.60 4,514 +0.00(+0.00%)
May 01, 2002 10.52 10.60 10.52 10.60 14,043 +0.06(+0.53%)
Apr 30, 2002 10.55 10.55 10.55 10.55 501 +0.08(+0.78%)
Apr 29, 2002 10.47 10.47 10.47 10.47 501 +0.00(+0.00%)
Apr 26, 2002 10.49 10.50 10.47 10.47 6,018 -0.04(-0.38%)
Apr 25, 2002 10.47 10.51 10.47 10.51 9,028 -0.00(-0.02%)
Apr 24, 2002 10.52 10.52 10.51 10.51 6,018 -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 8,024 +0.01(+0.11%)
Apr 19, 2002 10.70 10.70 10.69 10.69 1,504 -0.03(-0.32%)
Apr 18, 2002 10.75 10.75 10.72 10.73 3,510 +0.11(+1.05%)
Apr 17, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Apr 16, 2002 10.55 10.61 10.55 10.61 2,006 +0.12(+1.14%)
Apr 15, 2002 10.42 10.50 10.42 10.50 1,504 +0.18(+1.74%)
Apr 12, 2002 10.49 10.49 10.29 10.32 32,601 -0.24(-2.30%)
Apr 11, 2002 10.61 10.61 10.56 10.56 2,658,280 -0.07(-0.66%)
Apr 10, 2002 10.63 10.63 10.61 10.63 38,620 +0.06(+0.57%)
Apr 09, 2002 10.69 10.69 10.56 10.57 22,068 -0.12(-1.10%)
Apr 08, 2002 10.66 10.73 10.66 10.69 10,532 +0.06(+0.54%)
Apr 05, 2002 10.68 10.70 10.63 10.63 9,529 -0.04(-0.37%)
Apr 04, 2002 11.07 11.07 10.67 10.67 101,817 -0.27(-2.50%)
Apr 03, 2002 11.03 11.04 10.94 10.94 63,196 -0.12(-1.10%)
Apr 02, 2002 11.03 11.08 11.03 11.06 70,720 +0.09(+0.82%)
Apr 01, 2002 10.97 10.98 10.95 10.97 24,074 +0.08(+0.73%)
Mar 29, 2002 10.87 10.93 10.87 10.89 9,028 +0.00(+0.00%)
Mar 28, 2002 10.87 10.93 10.87 10.89 9,028 +0.06(+0.55%)
Mar 27, 2002 10.81 10.83 10.81 10.83 12,037 +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 12,037 -0.13(-1.19%)
Mar 22, 2002 10.76 10.76 10.76 10.76 10,031 -0.10(-0.90%)
Mar 21, 2002 10.79 10.85 10.79 10.85 2,507 -0.02(-0.18%)
Mar 20, 2002 10.89 10.91 10.86 10.87 16,049 -0.03(-0.27%)
Mar 19, 2002 10.92 10.92 10.89 10.90 6,520 +0.09(+0.83%)
Mar 18, 2002 10.82 10.87 10.81 10.81 47,648 -0.02(-0.20%)
Mar 15, 2002 10.75 10.84 10.75 10.84 100,312 +0.16(+1.47%)
Mar 14, 2002 10.75 10.75 10.68 10.68 8,024 -0.10(-0.89%)
Mar 13, 2002 10.82 10.82 10.75 10.77 11,034 -0.01(-0.09%)
Mar 12, 2002 10.73 10.78 10.69 10.78 11,034 +0.07(+0.61%)
Mar 11, 2002 10.71 10.73 10.70 10.72 4,514 +0.12(+1.17%)
Mar 08, 2002 10.71 10.73 10.58 10.59 6,520 -0.06(-0.58%)
Mar 07, 2002 10.66 10.67 10.60 10.66 15,548 +0.12(+1.12%)
Mar 06, 2002 10.48 10.54 10.48 10.54 4,012 +0.10(+0.99%)
Mar 05, 2002 10.44 10.44 10.43 10.44 8,024 -0.01(-0.08%)
Mar 04, 2002 10.38 10.44 10.38 10.44 4,514 +0.14(+1.34%)
Mar 01, 2002 10.26 10.31 10.26 10.31 8,024 +0.07(+0.68%)
Feb 28, 2002 10.15 10.24 10.15 10.24 26,081 +0.04(+0.39%)
Feb 27, 2002 10.20 10.20 10.20 10.20 43,134 +0.08(+0.77%)
Feb 26, 2002 10.10 10.12 10.10 10.12 3,009 +0.03(+0.34%)
Feb 25, 2002 10.07 10.08 10.04 10.08 55,673 +0.26(+2.62%)
Feb 22, 2002 9.827 9.827 9.827 9.827 501 +0.01(+0.08%)
Feb 21, 2002 9.761 9.829 9.760 9.819 55,171 +0.04(+0.45%)
Feb 20, 2002 9.775 9.775 9.775 9.775 0 +0.00(+0.00%)
Feb 19, 2002 9.785 9.785 9.775 9.775 2,507 -0.10(-1.05%)
Feb 18, 2002 9.885 9.889 9.879 9.879 10,031 +0.00(+0.00%)
Feb 15, 2002 9.885 9.889 9.879 9.879 10,031 +0.21(+2.12%)
Feb 14, 2002 9.674 9.674 9.674 9.674 0 +0.00(+0.00%)
Feb 13, 2002 9.674 9.674 9.674 9.674 2,507 -0.00(-0.04%)
Feb 12, 2002 9.678 9.678 9.678 9.678 501 +0.09(+0.96%)
Feb 11, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 08, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 07, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 06, 2002 9.586 9.586 9.586 9.586 0 +0.00(+0.00%)
Feb 05, 2002 9.586 9.586 9.586 9.586 4,012 -0.18(-1.84%)
Feb 04, 2002 9.765 9.765 9.765 9.765 501 +0.32(+3.33%)
Feb 01, 2002 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 31, 2002 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 30, 2002 9.450 9.450 9.450 9.450 501 -0.03(-0.29%)
Jan 29, 2002 9.478 9.478 9.478 9.478 501 -0.26(-2.64%)
Jan 28, 2002 9.736 9.736 9.736 9.736 2,507 +0.14(+1.48%)
Jan 25, 2002 9.594 9.594 9.594 9.594 501 +0.02(+0.19%)
Jan 24, 2002 9.576 9.576 9.576 9.576 501 +0.17(+1.76%)
Jan 23, 2002 9.411 9.411 9.411 9.411 2,507 +0.05(+0.53%)
Jan 22, 2002 9.361 9.361 9.361 9.361 0 +0.00(+0.00%)
Jan 21, 2002 9.361 9.361 9.361 9.361 501 +0.00(+0.00%)
Jan 18, 2002 9.361 9.361 9.361 9.361 501 -0.08(-0.80%)
Jan 17, 2002 9.437 9.437 9.437 9.437 1,504 +0.03(+0.28%)
Jan 16, 2002 9.411 9.411 9.411 9.411 2,507 -0.01(-0.06%)
Jan 15, 2002 9.417 9.417 9.417 9.417 0 +0.00(+0.00%)
Jan 14, 2002 9.439 9.439 9.417 9.417 3,009 -0.14(-1.46%)
Jan 11, 2002 9.556 9.556 9.556 9.556 1,003 -0.02(-0.23%)
Jan 10, 2002 9.570 9.578 9.570 9.578 2,507 -0.05(-0.54%)
Jan 09, 2002 9.624 9.648 9.624 9.630 7,021 -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.