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 (%)
Nov 29, 2002 8.808 8.808 8.746 8.746 9,831 -0.03(-0.31%)
Nov 27, 2002 8.764 8.801 8.715 8.773 21,733 +0.30(+3.53%)
Nov 26, 2002 8.621 8.627 8.474 8.474 9,831 -0.29(-3.29%)
Nov 25, 2002 8.592 8.764 8.592 8.762 46,572 +0.05(+0.53%)
Nov 22, 2002 8.828 8.828 8.669 8.715 44,502 -0.14(-1.61%)
Nov 21, 2002 8.887 8.887 8.858 8.858 13,971 +0.02(+0.22%)
Nov 20, 2002 8.715 8.839 8.715 8.839 5,174 +0.08(+0.88%)
Nov 19, 2002 8.829 8.868 8.762 8.762 8,796 +0.03(+0.31%)
Nov 18, 2002 8.756 8.791 8.735 8.735 4,657 +0.06(+0.69%)
Nov 15, 2002 8.625 8.675 8.625 8.675 24,321 +0.00(+0.02%)
Nov 14, 2002 8.487 8.673 8.487 8.673 8,279 +0.30(+3.63%)
Nov 13, 2002 8.563 8.563 8.370 8.370 7,762 -0.26(-2.98%)
Nov 12, 2002 8.663 8.673 8.617 8.627 11,901 -0.05(-0.58%)
Nov 11, 2002 8.704 8.704 8.650 8.677 27,425 +0.06(+0.65%)
Nov 08, 2002 8.621 8.665 8.621 8.621 6,727 +0.14(+1.59%)
Nov 07, 2002 8.611 8.656 8.486 8.486 9,314 -0.20(-2.29%)
Nov 06, 2002 8.640 8.685 8.636 8.685 6,727 -0.06(-0.66%)
Nov 05, 2002 8.607 8.743 8.607 8.743 5,692 +0.20(+2.33%)
Nov 04, 2002 8.659 8.704 8.543 8.543 4,139 -0.15(-1.71%)
Nov 01, 2002 8.619 8.692 8.619 8.692 6,727 +0.19(+2.20%)
Oct 31, 2002 8.650 8.694 8.505 8.505 36,740 -0.12(-1.41%)
Oct 30, 2002 8.486 8.627 8.457 8.627 112,290 +0.35(+4.27%)
Oct 29, 2002 8.341 8.358 8.194 8.273 35,187 -0.23(-2.73%)
Oct 28, 2002 8.592 8.665 8.503 8.505 145,409 -0.20(-2.29%)
Oct 25, 2002 8.576 8.704 8.543 8.704 64,683 +0.12(+1.42%)
Oct 24, 2002 8.756 8.756 8.571 8.582 144,374 -0.18(-2.05%)
Oct 23, 2002 8.553 8.764 8.524 8.762 127,815 +0.14(+1.64%)
Oct 22, 2002 8.727 8.781 8.601 8.621 90,557 -0.35(-3.88%)
Oct 21, 2002 8.911 9.071 8.899 8.969 15,006 +0.01(+0.15%)
Oct 18, 2002 8.998 9.023 8.955 8.955 4,657 -0.15(-1.61%)
Oct 17, 2002 9.042 9.102 9.032 9.102 29,495 +0.34(+3.84%)
Oct 16, 2002 8.911 8.911 8.744 8.766 71,410 -0.19(-2.14%)
Oct 15, 2002 8.882 9.015 8.882 8.957 30,013 +0.27(+3.14%)
Oct 14, 2002 8.685 8.685 8.621 8.685 4,657 +0.03(+0.31%)
Oct 11, 2002 8.596 8.658 8.561 8.658 1,034,939 +0.15(+1.73%)
Oct 10, 2002 8.317 8.511 8.213 8.511 69,340 +0.35(+4.24%)
Oct 09, 2002 8.221 8.366 8.165 8.165 110,221 -0.29(-3.41%)
Oct 08, 2002 8.574 8.574 8.312 8.453 71,928 -0.08(-0.93%)
Oct 07, 2002 8.638 8.704 8.532 8.532 16,559 -0.11(-1.32%)
Oct 04, 2002 8.665 8.665 8.590 8.646 37,257 -0.12(-1.32%)
Oct 03, 2002 8.820 8.820 8.743 8.762 3,622 +0.08(+0.96%)
Oct 02, 2002 8.901 8.974 8.679 8.679 71,928 -0.16(-1.81%)
Oct 01, 2002 8.646 8.839 8.646 8.839 9,314 +0.29(+3.39%)
Sep 30, 2002 8.503 8.549 8.348 8.549 12,936 -0.07(-0.85%)
Sep 27, 2002 8.764 8.887 8.623 8.623 11,384 -0.08(-0.93%)
Sep 26, 2002 8.572 8.704 8.572 8.704 6,727 +0.22(+2.62%)
Sep 25, 2002 8.385 8.491 8.385 8.482 6,209 +0.12(+1.48%)
Sep 24, 2002 8.348 8.424 8.348 8.358 3,104 -0.13(-1.48%)
Sep 23, 2002 8.551 8.559 8.484 8.484 31,565 -0.12(-1.44%)
Sep 20, 2002 8.636 8.636 8.549 8.607 9,831 -0.02(-0.25%)
Sep 19, 2002 8.607 8.656 8.571 8.629 15,524 +0.01(+0.11%)
Sep 18, 2002 8.696 8.696 8.619 8.619 5,692 -0.12(-1.41%)
Sep 17, 2002 9.032 9.032 8.743 8.743 17,076 -0.28(-3.13%)
Sep 16, 2002 9.005 9.027 8.967 9.025 51,229 +0.01(+0.13%)
Sep 13, 2002 8.880 9.013 8.878 9.013 8,279 +0.08(+0.84%)
Sep 12, 2002 9.141 9.141 8.938 8.938 10,866 -0.25(-2.71%)
Sep 11, 2002 9.249 9.264 9.141 9.187 19,146 +0.07(+0.74%)
Sep 10, 2002 9.148 9.148 9.112 9.119 5,174 +0.13(+1.40%)
Sep 09, 2002 9.034 9.034 8.920 8.994 6,209 -0.10(-1.06%)
Sep 06, 2002 9.090 9.090 9.090 9.090 1,034 +0.23(+2.60%)
Sep 05, 2002 8.752 8.897 8.752 8.860 32,083 +0.04(+0.48%)
Sep 04, 2002 8.696 8.822 8.696 8.818 9,831 -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.