Global Energy Ishares ETF (NY: IXC )

42.76 +0.20 (+0.47%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.326 9.458 9.269 9.458 62,711 +0.17(+1.82%)
Jul 30, 2002 9.376 9.376 9.289 9.289 3,010 -0.04(-0.41%)
Jul 29, 2002 9.241 9.326 9.239 9.326 6,020 +0.37(+4.12%)
Jul 26, 2002 8.848 8.958 8.830 8.958 4,013 +0.13(+1.44%)
Jul 25, 2002 8.788 8.950 8.699 8.830 193,653 +0.42(+5.00%)
Jul 24, 2002 8.410 8.410 8.410 8.410 0 +0.00(+0.00%)
Jul 23, 2002 8.501 8.559 8.302 8.410 21,572 +0.02(+0.19%)
Jul 22, 2002 8.834 8.918 8.394 8.394 13,545 -0.47(-5.29%)
Jul 19, 2002 9.167 9.167 8.862 8.862 9,030 -0.65(-6.79%)
Jul 17, 2002 9.657 9.657 9.508 9.508 13,545 -0.26(-2.65%)
Jul 12, 2002 9.896 9.906 9.717 9.767 110,372 -0.17(-1.69%)
Jul 11, 2002 10.09 10.09 9.918 9.934 12,040 -0.24(-2.35%)
Jul 10, 2002 10.33 10.34 10.16 10.17 63,213 -0.44(-4.15%)
Jul 09, 2002 10.62 10.64 10.61 10.61 77,762 +0.00(+0.00%)
Jul 08, 2002 10.63 10.63 10.61 10.61 4,515 -0.05(-0.47%)
Jul 05, 2002 10.52 10.66 10.52 10.66 5,016 +0.30(+2.88%)
Jul 04, 2002 10.34 10.36 10.34 10.36 4,966,761 +0.00(+0.00%)
Jul 03, 2002 10.34 10.36 10.34 10.36 49,667 -0.09(-0.86%)
Jul 02, 2002 10.51 10.51 10.43 10.45 190,141 -0.20(-1.87%)
Jul 01, 2002 10.69 10.69 10.65 10.65 31,104 +0.00(+0.00%)
Jun 28, 2002 10.54 10.67 10.54 10.65 302,019 +0.19(+1.85%)
Jun 27, 2002 10.39 10.46 10.31 10.46 212,717 +0.09(+0.83%)
Jun 26, 2002 10.33 10.38 10.32 10.37 328,608 +0.03(+0.29%)
Jun 25, 2002 10.48 10.48 10.35 10.35 104,853 +0.08(+0.80%)
Jun 21, 2002 10.24 10.26 10.24 10.26 125,924 -0.08(-0.79%)
Jun 20, 2002 10.42 10.43 10.35 10.35 428,947 +0.07(+0.68%)
Jun 19, 2002 10.37 10.37 10.27 10.28 306,032 -0.15(-1.42%)
Jun 18, 2002 10.46 10.46 10.40 10.42 103,850 +0.03(+0.29%)
Jun 17, 2002 10.24 10.39 10.24 10.39 4,013 +0.27(+2.64%)
Jun 14, 2002 10.02 10.13 10.02 10.13 299,510 -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 10.22 207,199 -0.03(-0.29%)
Jun 10, 2002 10.25 10.25 10.25 10.25 7,525 -0.13(-1.25%)
Jun 07, 2002 10.29 10.37 10.29 10.37 115,389 +0.05(+0.48%)
Jun 06, 2002 10.32 10.32 10.32 10.32 50,169 -0.05(-0.48%)
Jun 05, 2002 10.36 10.38 10.34 10.37 21,572 -0.29(-2.75%)
May 31, 2002 10.65 10.67 10.65 10.67 2,508 +0.00(+0.04%)
May 28, 2002 10.66 10.66 10.66 10.66 501 -0.11(-1.00%)
May 27, 2002 10.81 10.81 10.77 10.77 2,508 +0.00(+0.00%)
May 24, 2002 10.81 10.81 10.77 10.77 2,508 -0.00(-0.02%)
May 23, 2002 10.76 10.77 10.76 10.77 7,023 +0.06(+0.54%)
May 22, 2002 10.68 10.72 10.68 10.72 64,718 -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 10.67 10.70 6,522 -0.01(-0.09%)
May 17, 2002 10.71 10.71 10.71 10.71 2,508 +0.04(+0.35%)
May 16, 2002 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
May 15, 2002 10.75 10.75 10.67 10.67 181,612 -0.10(-0.94%)
May 14, 2002 10.79 10.80 10.74 10.78 8,027 +0.07(+0.67%)
May 13, 2002 10.64 10.70 10.64 10.70 101,341 +0.14(+1.32%)
May 10, 2002 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 09, 2002 10.59 10.59 10.56 10.56 12,743,003 -0.05(-0.47%)
May 08, 2002 10.51 10.61 10.51 10.61 250,846 +0.12(+1.14%)
May 07, 2002 10.53 10.49 10.44 10.49 53,681 -0.04(-0.38%)
May 06, 2002 10.67 10.67 10.53 10.53 102,345 -0.25(-2.29%)
May 03, 2002 10.77 10.78 10.76 10.78 28,094 +0.18(+1.69%)
May 02, 2002 10.57 10.60 10.57 10.60 4,515 +0.00(+0.00%)
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.