Global Energy Ishares ETF (NY: IXC )

38.42 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 29.68 29.68 29.47 29.47 2,917 -0.09(-0.31%)
Nov 27, 2002 29.53 29.66 29.37 29.56 6,449 +1.01(+3.53%)
Nov 26, 2002 29.05 29.07 28.56 28.56 2,917 -0.97(-3.29%)
Nov 25, 2002 28.95 29.53 28.95 29.53 13,820 +0.16(+0.53%)
Nov 22, 2002 29.75 29.75 29.21 29.37 13,206 -0.48(-1.61%)
Nov 21, 2002 29.95 29.95 29.85 29.85 4,146 +0.07(+0.22%)
Nov 20, 2002 29.37 29.79 29.37 29.79 1,535 +0.26(+0.88%)
Nov 19, 2002 29.75 29.88 29.53 29.53 2,610 +0.09(+0.31%)
Nov 18, 2002 29.51 29.62 29.43 29.43 1,382 +0.20(+0.69%)
Nov 15, 2002 29.06 29.23 29.06 29.23 7,217 +0.01(+0.02%)
Nov 14, 2002 28.60 29.23 28.60 29.23 2,456 +1.02(+3.63%)
Nov 13, 2002 28.85 28.85 28.20 28.20 2,303 -0.87(-2.98%)
Nov 12, 2002 29.19 29.23 29.04 29.07 3,531 -0.17(-0.58%)
Nov 11, 2002 29.33 29.33 29.15 29.24 8,138 +0.19(+0.65%)
Nov 08, 2002 29.05 29.20 29.05 29.05 1,996 +0.46(+1.59%)
Nov 07, 2002 29.02 29.17 28.59 28.59 2,764 -0.67(-2.29%)
Nov 06, 2002 29.12 29.27 29.10 29.27 1,996 -0.20(-0.66%)
Nov 05, 2002 29.00 29.46 29.00 29.46 1,689 +0.67(+2.33%)
Nov 04, 2002 29.18 29.33 28.79 28.79 1,228 -0.50(-1.71%)
Nov 01, 2002 29.04 29.29 29.04 29.29 1,996 +0.63(+2.20%)
Oct 31, 2002 29.15 29.30 28.66 28.66 10,902 -0.41(-1.41%)
Oct 30, 2002 28.59 29.07 28.50 29.07 33,322 +1.19(+4.27%)
Oct 29, 2002 28.11 28.16 27.61 27.88 10,442 -0.78(-2.73%)
Oct 28, 2002 28.95 29.20 28.65 28.66 43,150 -0.67(-2.29%)
Oct 25, 2002 28.90 29.33 28.79 29.33 19,195 +0.41(+1.42%)
Oct 24, 2002 29.51 29.51 28.88 28.92 42,843 -0.61(-2.05%)
Oct 23, 2002 28.82 29.53 28.72 29.53 37,929 +0.48(+1.64%)
Oct 22, 2002 29.41 29.59 28.99 29.05 26,873 -1.17(-3.88%)
Oct 21, 2002 30.03 30.57 29.99 30.22 4,453 +0.05(+0.15%)
Oct 18, 2002 30.32 30.40 30.18 30.18 1,382 -0.49(-1.61%)
Oct 17, 2002 30.47 30.67 30.44 30.67 8,752 +1.13(+3.84%)
Oct 16, 2002 30.03 30.03 29.47 29.54 21,191 -0.64(-2.14%)
Oct 15, 2002 29.93 30.38 29.93 30.18 8,906 +0.92(+3.14%)
Oct 14, 2002 29.27 29.27 29.05 29.27 1,382 +0.09(+0.31%)
Oct 11, 2002 28.97 29.17 28.85 29.17 307,122 +0.49(+1.73%)
Oct 10, 2002 28.03 28.68 27.68 28.68 20,577 +1.17(+4.24%)
Oct 09, 2002 27.70 28.19 27.51 27.51 32,708 -0.97(-3.41%)
Oct 08, 2002 28.89 28.89 28.01 28.48 21,345 -0.27(-0.93%)
Oct 07, 2002 29.11 29.33 28.75 28.75 4,913 -0.38(-1.32%)
Oct 04, 2002 29.20 29.20 28.95 29.13 11,056 -0.39(-1.32%)
Oct 03, 2002 29.72 29.72 29.46 29.53 1,074 +0.28(+0.96%)
Oct 02, 2002 29.99 30.24 29.25 29.25 21,345 -0.54(-1.81%)
Oct 01, 2002 29.13 29.79 29.13 29.79 2,764 +0.98(+3.39%)
Sep 30, 2002 28.65 28.81 28.13 28.81 3,839 -0.25(-0.85%)
Sep 27, 2002 29.53 29.95 29.06 29.06 3,378 -0.27(-0.93%)
Sep 26, 2002 28.89 29.33 28.89 29.33 1,996 +0.75(+2.62%)
Sep 25, 2002 28.26 28.61 28.26 28.58 1,842 +0.42(+1.48%)
Sep 24, 2002 28.13 28.39 28.13 28.16 921 -0.42(-1.48%)
Sep 23, 2002 28.82 28.84 28.59 28.59 9,367 -0.42(-1.44%)
Sep 20, 2002 29.10 29.10 28.81 29.00 2,917 -0.07(-0.25%)
Sep 19, 2002 29.00 29.17 28.88 29.08 4,606 +0.03(+0.11%)
Sep 18, 2002 29.30 29.30 29.04 29.04 1,689 -0.42(-1.41%)
Sep 17, 2002 30.44 30.44 29.46 29.46 5,067 -0.95(-3.13%)
Sep 16, 2002 30.35 30.42 30.22 30.41 15,202 +0.04(+0.13%)
Sep 13, 2002 29.92 30.37 29.92 30.37 2,456 +0.25(+0.84%)
Sep 12, 2002 30.80 30.80 30.12 30.12 3,224 -0.84(-2.71%)
Sep 11, 2002 31.17 31.22 30.80 30.96 5,681 +0.23(+0.74%)
Sep 10, 2002 30.83 30.83 30.70 30.73 1,535 +0.42(+1.40%)
Sep 09, 2002 30.44 30.44 30.06 30.31 1,842 -0.33(-1.06%)
Sep 06, 2002 30.63 30.63 30.63 30.63 307 +0.77(+2.60%)
Sep 05, 2002 29.49 29.98 29.49 29.86 9,520 +0.14(+0.48%)
Sep 04, 2002 29.30 29.73 29.30 29.71 2,917 -0.40(-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.