Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 54.50 54.80 54.50 54.64 1,800 +0.00(+0.00%)
Mar 28, 2002 54.50 54.80 54.50 54.64 1,800 +0.30(+0.55%)
Mar 27, 2002 54.20 54.34 54.20 54.34 2,400 +0.65(+1.21%)
Mar 26, 2002 53.69 53.69 53.69 53.69 100 +0.38(+0.71%)
Mar 25, 2002 53.58 53.58 53.31 53.31 2,400 -0.64(-1.19%)
Mar 22, 2002 53.95 53.95 53.95 53.95 2,000 -0.49(-0.90%)
Mar 21, 2002 54.11 54.44 54.11 54.44 500 -0.10(-0.18%)
Mar 20, 2002 54.60 54.70 54.45 54.54 3,200 -0.15(-0.27%)
Mar 19, 2002 54.78 54.78 54.64 54.69 1,300 +0.45(+0.83%)
Mar 18, 2002 54.29 54.50 54.24 54.24 9,500 -0.11(-0.20%)
Mar 15, 2002 53.94 54.35 53.94 54.35 20,000 +0.79(+1.47%)
Mar 14, 2002 53.94 53.94 53.56 53.56 1,600 -0.48(-0.89%)
Mar 13, 2002 54.28 54.28 53.90 54.04 2,200 -0.05(-0.09%)
Mar 12, 2002 53.83 54.09 53.60 54.09 2,200 +0.33(+0.61%)
Mar 11, 2002 53.74 53.80 53.66 53.76 900 +0.62(+1.17%)
Mar 08, 2002 53.73 53.80 53.09 53.14 1,300 -0.31(-0.58%)
Mar 07, 2002 53.48 53.50 53.18 53.45 3,100 +0.59(+1.12%)
Mar 06, 2002 52.56 52.86 52.56 52.86 800 +0.52(+0.99%)
Mar 05, 2002 52.34 52.34 52.29 52.34 1,600 -0.04(-0.08%)
Mar 04, 2002 52.04 52.38 52.04 52.38 900 +0.69(+1.33%)
Mar 01, 2002 51.48 51.69 51.48 51.69 1,600 +0.35(+0.68%)
Feb 28, 2002 50.91 51.34 50.91 51.34 5,200 +0.20(+0.39%)
Feb 27, 2002 51.14 51.14 51.14 51.14 8,600 +0.39(+0.77%)
Feb 26, 2002 50.64 50.75 50.64 50.75 600 +0.17(+0.34%)
Feb 25, 2002 50.49 50.58 50.38 50.58 11,100 +1.29(+2.62%)
Feb 22, 2002 49.29 49.29 49.29 49.29 100 +0.04(+0.08%)
Feb 21, 2002 48.96 49.30 48.95 49.25 11,000 +0.22(+0.45%)
Feb 20, 2002 49.03 49.03 49.03 49.03 0 +0.00(+0.00%)
Feb 19, 2002 49.08 49.08 49.03 49.03 500 -0.52(-1.05%)
Feb 18, 2002 49.58 49.60 49.55 49.55 2,000 +0.00(+0.00%)
Feb 15, 2002 49.58 49.60 49.55 49.55 2,000 +1.03(+2.12%)
Feb 14, 2002 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Feb 13, 2002 48.52 48.52 48.52 48.52 500 -0.02(-0.04%)
Feb 12, 2002 48.54 48.54 48.54 48.54 100 +0.46(+0.96%)
Feb 11, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 08, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 07, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 06, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 05, 2002 48.08 48.08 48.08 48.08 800 -0.90(-1.84%)
Feb 04, 2002 48.98 48.98 48.98 48.98 100 +1.58(+3.33%)
Feb 01, 2002 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 31, 2002 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Jan 30, 2002 47.40 47.40 47.40 47.40 100 -0.14(-0.29%)
Jan 29, 2002 47.54 47.54 47.54 47.54 100 -1.29(-2.64%)
Jan 28, 2002 48.83 48.83 48.83 48.83 500 +0.71(+1.48%)
Jan 25, 2002 48.12 48.12 48.12 48.12 100 +0.09(+0.19%)
Jan 24, 2002 48.03 48.03 48.03 48.03 100 +0.83(+1.76%)
Jan 23, 2002 47.20 47.20 47.20 47.20 500 +0.25(+0.53%)
Jan 22, 2002 46.95 46.95 46.95 46.95 0 +0.00(+0.00%)
Jan 21, 2002 46.95 46.95 46.95 46.95 100 +0.00(+0.00%)
Jan 18, 2002 46.95 46.95 46.95 46.95 100 -0.38(-0.80%)
Jan 17, 2002 47.33 47.33 47.33 47.33 300 +0.13(+0.28%)
Jan 16, 2002 47.20 47.20 47.20 47.20 500 -0.03(-0.06%)
Jan 15, 2002 47.23 47.23 47.23 47.23 0 +0.00(+0.00%)
Jan 14, 2002 47.34 47.34 47.23 47.23 600 -0.70(-1.46%)
Jan 11, 2002 47.93 47.93 47.93 47.93 200 -0.11(-0.23%)
Jan 10, 2002 48.00 48.04 48.00 48.04 500 -0.26(-0.54%)
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.