Global Energy Ishares ETF (NY: IXC )

38.58 -0.09 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 35.49 35.69 35.49 35.58 2,764 +0.00(+0.00%)
Mar 28, 2002 35.49 35.69 35.49 35.58 2,764 +0.20(+0.55%)
Mar 27, 2002 35.30 35.39 35.30 35.39 3,685 +0.42(+1.21%)
Mar 26, 2002 34.96 34.96 34.96 34.96 153 +0.25(+0.71%)
Mar 25, 2002 34.89 34.89 34.72 34.72 3,685 -0.42(-1.19%)
Mar 22, 2002 35.13 35.13 35.13 35.13 3,071 -0.32(-0.90%)
Mar 21, 2002 35.24 35.45 35.24 35.45 767 -0.07(-0.18%)
Mar 20, 2002 35.56 35.62 35.46 35.52 4,913 -0.10(-0.27%)
Mar 19, 2002 35.67 35.67 35.58 35.61 1,996 +0.29(+0.83%)
Mar 18, 2002 35.35 35.49 35.32 35.32 14,588 -0.07(-0.20%)
Mar 15, 2002 35.13 35.39 35.13 35.39 30,712 +0.51(+1.47%)
Mar 14, 2002 35.13 35.13 34.88 34.88 2,456 -0.31(-0.89%)
Mar 13, 2002 35.35 35.35 35.10 35.19 3,378 -0.03(-0.09%)
Mar 12, 2002 35.05 35.22 34.90 35.22 3,378 +0.21(+0.61%)
Mar 11, 2002 35.00 35.03 34.94 35.01 1,382 +0.40(+1.17%)
Mar 08, 2002 34.99 35.03 34.57 34.61 1,996 -0.20(-0.58%)
Mar 07, 2002 34.83 34.84 34.63 34.81 4,760 +0.38(+1.12%)
Mar 06, 2002 34.23 34.42 34.23 34.42 1,228 +0.34(+0.99%)
Mar 05, 2002 34.08 34.08 34.05 34.08 2,456 -0.03(-0.08%)
Mar 04, 2002 33.89 34.11 33.89 34.11 1,382 +0.45(+1.34%)
Mar 01, 2002 33.52 33.66 33.52 33.66 2,456 +0.23(+0.68%)
Feb 28, 2002 33.15 33.43 33.15 33.43 7,985 +0.13(+0.39%)
Feb 27, 2002 33.30 33.30 33.30 33.30 13,206 +0.25(+0.77%)
Feb 26, 2002 32.98 33.05 32.98 33.05 921 +0.11(+0.34%)
Feb 25, 2002 32.88 32.94 32.81 32.94 17,045 +0.84(+2.62%)
Feb 22, 2002 32.10 32.10 32.10 32.10 153 +0.03(+0.08%)
Feb 21, 2002 31.88 32.10 31.88 32.07 16,891 +0.14(+0.45%)
Feb 20, 2002 31.93 31.93 31.93 31.93 0 +0.00(+0.00%)
Feb 19, 2002 31.96 31.96 31.93 31.93 767 -0.34(-1.05%)
Feb 18, 2002 32.29 32.30 32.27 32.27 3,071 +0.00(+0.00%)
Feb 15, 2002 32.29 32.30 32.27 32.27 3,071 +0.67(+2.12%)
Feb 14, 2002 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Feb 13, 2002 31.60 31.60 31.60 31.60 767 -0.01(-0.04%)
Feb 12, 2002 31.61 31.61 31.61 31.61 153 +0.30(+0.96%)
Feb 11, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 08, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 07, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 06, 2002 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Feb 05, 2002 31.31 31.31 31.31 31.31 1,228 -0.59(-1.84%)
Feb 04, 2002 31.90 31.90 31.90 31.90 153 +1.03(+3.33%)
Feb 01, 2002 30.87 30.87 30.87 30.87 0 +0.00(+0.00%)
Jan 31, 2002 30.87 30.87 30.87 30.87 0 +0.00(+0.00%)
Jan 30, 2002 30.87 30.87 30.87 30.87 153 -0.09(-0.29%)
Jan 29, 2002 30.96 30.96 30.96 30.96 153 -0.84(-2.64%)
Jan 28, 2002 31.80 31.80 31.80 31.80 767 +0.46(+1.48%)
Jan 25, 2002 31.34 31.34 31.34 31.34 153 +0.06(+0.19%)
Jan 24, 2002 31.28 31.28 31.28 31.28 153 +0.54(+1.76%)
Jan 23, 2002 30.74 30.74 30.74 30.74 767 +0.16(+0.53%)
Jan 22, 2002 30.57 30.57 30.57 30.57 0 +0.00(+0.00%)
Jan 21, 2002 30.57 30.57 30.57 30.57 153 +0.00(+0.00%)
Jan 18, 2002 30.57 30.57 30.57 30.57 153 -0.25(-0.80%)
Jan 17, 2002 30.82 30.82 30.82 30.82 460 +0.08(+0.28%)
Jan 16, 2002 30.74 30.74 30.74 30.74 767 -0.02(-0.06%)
Jan 15, 2002 30.76 30.76 30.76 30.76 0 +0.00(+0.00%)
Jan 14, 2002 30.83 30.83 30.76 30.76 921 -0.46(-1.46%)
Jan 11, 2002 31.21 31.21 31.21 31.21 307 -0.07(-0.23%)
Jan 10, 2002 31.26 31.28 31.26 31.28 767 -0.17(-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.