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 (%)
Dec 31, 2002 45.87 45.87 45.40 45.70 1,300 -0.25(-0.54%)
Dec 30, 2002 45.99 45.99 45.95 45.95 1,100 +0.40(+0.88%)
Dec 27, 2002 46.00 46.00 45.55 45.55 1,000 -0.86(-1.85%)
Dec 26, 2002 46.80 46.90 46.41 46.41 2,300 +0.11(+0.24%)
Dec 24, 2002 46.30 46.30 46.30 46.30 0 +0.00(+0.00%)
Dec 23, 2002 46.45 46.54 46.30 46.30 1,200 -0.44(-0.94%)
Dec 20, 2002 46.65 46.84 46.65 46.74 2,200 +0.61(+1.32%)
Dec 19, 2002 46.13 46.13 46.13 46.13 0 +0.00(+0.00%)
Dec 18, 2002 46.37 46.37 46.10 46.13 700 -0.53(-1.14%)
Dec 17, 2002 47.23 47.23 46.66 46.66 800 -0.49(-1.04%)
Dec 16, 2002 46.49 47.15 46.49 47.15 29,300 +1.01(+2.19%)
Dec 13, 2002 45.81 46.14 45.70 46.14 800 +0.43(+0.94%)
Dec 12, 2002 45.99 46.04 45.71 45.71 300 -0.08(-0.17%)
Dec 11, 2002 45.69 45.99 45.69 45.79 6,100 +0.68(+1.51%)
Dec 10, 2002 45.11 45.11 45.11 45.11 100 -0.23(-0.51%)
Dec 09, 2002 45.99 46.14 45.34 45.34 1,100 -0.75(-1.63%)
Dec 06, 2002 45.54 46.09 45.54 46.09 1,600 +0.65(+1.43%)
Dec 05, 2002 45.79 45.79 45.26 45.44 1,800 -0.32(-0.70%)
Dec 04, 2002 45.76 45.76 45.76 45.76 0 +0.00(+0.00%)
Dec 03, 2002 45.26 45.94 45.26 45.76 1,200 +0.47(+1.04%)
Dec 02, 2002 45.06 45.29 44.95 45.29 4,300 +0.03(+0.07%)
Nov 29, 2002 45.58 45.58 45.26 45.26 1,900 -0.14(-0.31%)
Nov 27, 2002 45.35 45.54 45.10 45.40 4,200 +1.55(+3.53%)
Nov 26, 2002 44.61 44.64 43.85 43.85 1,900 -1.49(-3.29%)
Nov 25, 2002 44.46 45.35 44.46 45.34 9,000 +0.24(+0.53%)
Nov 22, 2002 45.68 45.68 44.86 45.10 8,600 -0.74(-1.61%)
Nov 21, 2002 45.99 45.99 45.84 45.84 2,700 +0.10(+0.22%)
Nov 20, 2002 45.10 45.74 45.10 45.74 1,000 +0.40(+0.88%)
Nov 19, 2002 45.69 45.89 45.34 45.34 1,700 +0.14(+0.31%)
Nov 18, 2002 45.31 45.49 45.20 45.20 900 +0.31(+0.69%)
Nov 15, 2002 44.63 44.89 44.63 44.89 4,700 +0.01(+0.02%)
Nov 14, 2002 43.92 44.88 43.92 44.88 1,600 +1.57(+3.63%)
Nov 13, 2002 44.31 44.31 43.31 43.31 1,500 -1.33(-2.98%)
Nov 12, 2002 44.83 44.88 44.59 44.64 2,300 -0.26(-0.58%)
Nov 11, 2002 45.04 45.04 44.76 44.90 5,300 +0.29(+0.65%)
Nov 08, 2002 44.61 44.84 44.61 44.61 1,300 +0.70(+1.59%)
Nov 07, 2002 44.56 44.79 43.91 43.91 1,800 -1.03(-2.29%)
Nov 06, 2002 44.71 44.94 44.69 44.94 1,300 -0.30(-0.66%)
Nov 05, 2002 44.54 45.24 44.54 45.24 1,100 +1.03(+2.33%)
Nov 04, 2002 44.81 45.04 44.21 44.21 800 -0.77(-1.71%)
Nov 01, 2002 44.60 44.98 44.60 44.98 1,300 +0.97(+2.20%)
Oct 31, 2002 44.76 44.99 44.01 44.01 7,100 -0.63(-1.41%)
Oct 30, 2002 43.91 44.64 43.76 44.64 21,700 +1.83(+4.27%)
Oct 29, 2002 43.16 43.25 42.40 42.81 6,800 -1.20(-2.73%)
Oct 28, 2002 44.46 44.84 44.00 44.01 28,100 -1.03(-2.29%)
Oct 25, 2002 44.38 45.04 44.21 45.04 12,500 +0.63(+1.42%)
Oct 24, 2002 45.31 45.31 44.35 44.41 27,900 -0.93(-2.05%)
Oct 23, 2002 44.26 45.35 44.11 45.34 24,700 +0.73(+1.64%)
Oct 22, 2002 45.16 45.44 44.51 44.61 17,500 -1.80(-3.88%)
Oct 21, 2002 46.11 46.94 46.05 46.41 2,900 +0.07(+0.15%)
Oct 18, 2002 46.56 46.69 46.34 46.34 900 -0.76(-1.61%)
Oct 17, 2002 46.79 47.10 46.74 47.10 5,700 +1.74(+3.84%)
Oct 16, 2002 46.11 46.11 45.25 45.36 13,800 -0.99(-2.14%)
Oct 15, 2002 45.96 46.65 45.96 46.35 5,800 +1.41(+3.14%)
Oct 14, 2002 44.94 44.94 44.61 44.94 900 +0.14(+0.31%)
Oct 11, 2002 44.48 44.80 44.30 44.80 200,000 +0.76(+1.73%)
Oct 10, 2002 43.04 44.04 42.50 44.04 13,400 +1.79(+4.24%)
Oct 09, 2002 42.54 43.29 42.25 42.25 21,300 -1.49(-3.41%)
Oct 08, 2002 44.37 44.37 43.01 43.74 13,900 -0.41(-0.93%)
Oct 07, 2002 44.70 45.04 44.15 44.15 3,200 -0.59(-1.32%)
Oct 04, 2002 44.84 44.84 44.45 44.74 7,200 -0.60(-1.32%)
Oct 03, 2002 45.64 45.64 45.24 45.34 700 +0.43(+0.96%)
Oct 02, 2002 46.06 46.44 44.91 44.91 13,900 -0.83(-1.81%)
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.