Global Energy Ishares ETF (NY: IXC )

42.81 +0.25 (+0.59%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.55 10.67 10.55 10.66 301,940 +0.19(+1.85%)
Jun 27, 2002 10.40 10.46 10.32 10.46 212,662 +0.09(+0.83%)
Jun 26, 2002 10.34 10.39 10.32 10.38 328,523 +0.03(+0.29%)
Jun 25, 2002 10.48 10.49 10.35 10.35 104,826 +0.08(+0.80%)
Jun 21, 2002 10.24 10.27 10.24 10.27 125,892 -0.08(-0.79%)
Jun 20, 2002 10.43 10.44 10.35 10.35 428,835 +0.07(+0.68%)
Jun 19, 2002 10.38 10.38 10.27 10.28 305,953 -0.15(-1.41%)
Jun 18, 2002 10.47 10.47 10.41 10.43 103,823 +0.03(+0.29%)
Jun 17, 2002 10.24 10.40 10.24 10.40 4,012 +0.27(+2.64%)
Jun 14, 2002 10.02 10.13 10.02 10.13 299,432 -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 10.22 207,145 -0.03(-0.29%)
Jun 10, 2002 10.25 10.25 10.25 10.25 7,523 -0.13(-1.25%)
Jun 07, 2002 10.29 10.38 10.29 10.38 115,359 +0.05(+0.48%)
Jun 06, 2002 10.33 10.33 10.33 10.33 50,156 -0.05(-0.48%)
Jun 05, 2002 10.36 10.39 10.35 10.38 21,567 -0.29(-2.75%)
May 31, 2002 10.65 10.67 10.65 10.67 2,507 +0.00(+0.04%)
May 28, 2002 10.67 10.67 10.67 10.67 501 -0.11(-1.00%)
May 27, 2002 10.81 10.81 10.77 10.77 2,507 +0.00(+0.00%)
May 24, 2002 10.81 10.81 10.77 10.77 2,507 -0.00(-0.02%)
May 23, 2002 10.77 10.78 10.76 10.78 7,021 +0.06(+0.54%)
May 22, 2002 10.68 10.73 10.68 10.72 64,701 -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 10.68 10.70 6,520 -0.01(-0.09%)
May 17, 2002 10.71 10.71 10.71 10.71 2,507 +0.04(+0.35%)
May 16, 2002 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
May 15, 2002 10.75 10.75 10.68 10.68 181,565 -0.10(-0.94%)
May 14, 2002 10.79 10.80 10.75 10.78 8,024 +0.07(+0.67%)
May 13, 2002 10.64 10.71 10.64 10.71 101,315 +0.14(+1.32%)
May 10, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 09, 2002 10.59 10.59 10.57 10.57 12,739,683 -0.05(-0.47%)
May 08, 2002 10.52 10.62 10.52 10.62 250,781 +0.12(+1.14%)
May 07, 2002 10.54 10.50 10.45 10.50 53,667 -0.04(-0.38%)
May 06, 2002 10.67 10.67 10.54 10.54 102,318 -0.25(-2.29%)
May 03, 2002 10.78 10.79 10.77 10.78 28,087 +0.18(+1.69%)
May 02, 2002 10.58 10.60 10.58 10.60 4,514 +0.00(+0.00%)
May 01, 2002 10.52 10.60 10.52 10.60 14,043 +0.06(+0.53%)
Apr 30, 2002 10.55 10.55 10.55 10.55 501 +0.08(+0.78%)
Apr 29, 2002 10.47 10.47 10.47 10.47 501 +0.00(+0.00%)
Apr 26, 2002 10.49 10.50 10.47 10.47 6,018 -0.04(-0.38%)
Apr 25, 2002 10.47 10.51 10.47 10.51 9,028 -0.00(-0.02%)
Apr 24, 2002 10.52 10.52 10.51 10.51 6,018 -0.13(-1.18%)
Apr 23, 2002 10.63 10.63 10.63 10.63 501 -0.07(-0.65%)
Apr 22, 2002 10.71 10.71 10.70 10.70 8,024 +0.01(+0.11%)
Apr 19, 2002 10.70 10.70 10.69 10.69 1,504 -0.03(-0.32%)
Apr 18, 2002 10.75 10.75 10.72 10.73 3,510 +0.11(+1.05%)
Apr 17, 2002 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Apr 16, 2002 10.55 10.61 10.55 10.61 2,006 +0.12(+1.14%)
Apr 15, 2002 10.42 10.50 10.42 10.50 1,504 +0.18(+1.74%)
Apr 12, 2002 10.49 10.49 10.29 10.32 32,601 -0.24(-2.30%)
Apr 11, 2002 10.61 10.61 10.56 10.56 2,658,280 -0.07(-0.66%)
Apr 10, 2002 10.63 10.63 10.61 10.63 38,620 +0.06(+0.57%)
Apr 09, 2002 10.69 10.69 10.56 10.57 22,068 -0.12(-1.10%)
Apr 08, 2002 10.66 10.73 10.66 10.69 10,532 +0.06(+0.54%)
Apr 05, 2002 10.68 10.70 10.63 10.63 9,529 -0.04(-0.37%)
Apr 04, 2002 11.07 11.07 10.67 10.67 101,817 -0.27(-2.50%)
Apr 03, 2002 11.03 11.04 10.94 10.94 63,196 -0.12(-1.10%)
Apr 02, 2002 11.03 11.08 11.03 11.06 70,720 +0.09(+0.82%)
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.