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 (%)
May 31, 2002 10.33 10.35 10.33 10.35 2,586 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.45 10.45 2,586 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.45 10.45 2,586 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,242 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,736 -0.02(-0.15%)
May 21, 2002 10.41 10.41 10.41 10.41 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,725 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,586 +0.04(+0.36%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,275 -0.10(-0.94%)
May 14, 2002 10.47 10.47 10.42 10.45 8,277 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,501 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,140,309 -0.05(-0.47%)
May 08, 2002 10.20 10.29 10.20 10.29 258,667 +0.12(+1.14%)
May 07, 2002 10.22 10.18 10.13 10.18 55,354 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.22 10.22 105,536 -0.24(-2.29%)
May 03, 2002 10.45 10.46 10.44 10.46 28,970 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,656 +0.00(+0.00%)
May 01, 2002 10.20 10.28 10.20 10.28 14,485 +0.05(+0.53%)
Apr 30, 2002 10.23 10.23 10.23 10.23 517 +0.08(+0.78%)
Apr 29, 2002 10.15 10.15 10.15 10.15 517 +0.00(+0.00%)
Apr 26, 2002 10.17 10.18 10.15 10.15 6,208 -0.04(-0.38%)
Apr 25, 2002 10.15 10.19 10.15 10.19 9,312 -0.00(-0.02%)
Apr 24, 2002 10.20 10.20 10.19 10.19 6,208 -0.12(-1.18%)
Apr 23, 2002 10.31 10.31 10.31 10.31 517 -0.07(-0.65%)
Apr 22, 2002 10.38 10.38 10.38 10.38 8,277 +0.01(+0.11%)
Apr 19, 2002 10.37 10.37 10.37 10.37 1,552 -0.03(-0.32%)
Apr 18, 2002 10.42 10.42 10.40 10.40 3,621 +0.11(+1.05%)
Apr 17, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 16, 2002 10.23 10.29 10.23 10.29 2,069 +0.12(+1.14%)
Apr 15, 2002 10.10 10.18 10.10 10.18 1,552 +0.17(+1.74%)
Apr 12, 2002 10.17 10.17 9.974 10.00 33,626 -0.24(-2.30%)
Apr 11, 2002 10.28 10.28 10.24 10.24 2,741,875 -0.07(-0.66%)
Apr 10, 2002 10.30 10.30 10.28 10.30 39,834 +0.06(+0.57%)
Apr 09, 2002 10.36 10.36 10.24 10.25 22,762 -0.11(-1.10%)
Apr 08, 2002 10.34 10.41 10.34 10.36 10,864 +0.06(+0.54%)
Apr 05, 2002 10.35 10.38 10.30 10.30 9,829 -0.04(-0.37%)
Apr 04, 2002 10.74 10.74 10.34 10.34 105,019 -0.26(-2.50%)
Apr 03, 2002 10.69 10.70 10.61 10.61 65,184 -0.12(-1.10%)
Apr 02, 2002 10.70 10.75 10.70 10.73 72,944 +0.09(+0.82%)
Apr 01, 2002 10.64 10.65 10.62 10.64 24,832 +0.08(+0.73%)
Mar 29, 2002 10.53 10.59 10.53 10.56 9,312 +0.00(+0.00%)
Mar 28, 2002 10.53 10.59 10.53 10.56 9,312 +0.06(+0.55%)
Mar 27, 2002 10.48 10.50 10.48 10.50 12,416 +0.13(+1.21%)
Mar 26, 2002 10.38 10.38 10.38 10.38 517 +0.07(+0.71%)
Mar 25, 2002 10.36 10.36 10.30 10.30 12,416 -0.12(-1.19%)
Mar 22, 2002 10.43 10.43 10.43 10.43 10,346 -0.09(-0.90%)
Mar 21, 2002 10.46 10.52 10.46 10.52 2,586 -0.02(-0.18%)
Mar 20, 2002 10.55 10.57 10.53 10.54 16,554 -0.03(-0.27%)
Mar 19, 2002 10.59 10.59 10.56 10.57 6,725 +0.09(+0.83%)
Mar 18, 2002 10.49 10.53 10.48 10.48 49,146 -0.02(-0.20%)
Mar 15, 2002 10.43 10.51 10.43 10.51 103,467 +0.15(+1.47%)
Mar 14, 2002 10.43 10.43 10.35 10.35 8,277 -0.09(-0.89%)
Mar 13, 2002 10.49 10.49 10.42 10.45 11,381 -0.01(-0.09%)
Mar 12, 2002 10.41 10.46 10.36 10.46 11,381 +0.06(+0.61%)
Mar 11, 2002 10.39 10.40 10.37 10.39 4,656 +0.12(+1.17%)
Mar 08, 2002 10.39 10.40 10.26 10.27 6,725 -0.06(-0.58%)
Mar 07, 2002 10.34 10.34 10.28 10.33 16,037 +0.11(+1.12%)
Mar 06, 2002 10.16 10.22 10.16 10.22 4,138 +0.10(+0.99%)
Mar 05, 2002 10.12 10.12 10.11 10.12 8,277 -0.01(-0.08%)
Mar 04, 2002 10.06 10.12 10.06 10.12 4,656 +0.13(+1.34%)
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.