Global Energy Ishares ETF (NY: IXC )

29.28 USD -0.58 (-1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Aug 29, 2002 47.70 48.04 47.70 47.75 2,400 -0.54(-1.12%)
Aug 28, 2002 49.13 49.13 48.29 48.29 2,500 -1.26(-2.54%)
Aug 27, 2002 50.14 50.25 49.55 49.55 6,000 +0.71(+1.45%)
Aug 26, 2002 48.84 48.84 48.84 48.84 0 +0.00(+0.00%)
Aug 23, 2002 49.08 49.08 48.84 48.84 400 -0.35(-0.71%)
Aug 22, 2002 48.94 49.34 48.94 49.19 1,800 +0.20(+0.41%)
Aug 21, 2002 48.89 48.99 48.50 48.99 2,800 +0.35(+0.72%)
Aug 20, 2002 49.19 49.20 48.29 48.64 1,700 -0.45(-0.92%)
Aug 16, 2002 49.15 49.34 48.85 49.09 2,800 -0.25(-0.51%)
Aug 15, 2002 48.91 49.34 48.91 49.34 1,200 +0.84(+1.73%)
Aug 14, 2002 48.26 48.50 48.26 48.50 300 +1.01(+2.13%)
Aug 13, 2002 48.14 48.14 47.49 47.49 110,000 -0.50(-1.04%)
Aug 12, 2002 47.41 47.99 47.41 47.99 700 +2.68(+5.91%)
Aug 07, 2002 45.49 45.49 45.31 45.31 200 -0.23(-0.51%)
Aug 06, 2002 44.94 45.54 44.75 45.54 25,000 +1.60(+3.64%)
Aug 05, 2002 45.21 45.65 43.94 43.94 5,300 -1.36(-3.00%)
Aug 02, 2002 45.89 45.89 44.90 45.30 21,100 -0.44(-0.96%)
Aug 01, 2002 46.56 46.90 45.74 45.74 2,000 -1.71(-3.60%)
Jul 31, 2002 46.79 47.45 46.50 47.45 12,500 +0.85(+1.82%)
Jul 30, 2002 47.04 47.04 46.60 46.60 600 -0.19(-0.41%)
Jul 29, 2002 46.36 46.79 46.35 46.79 1,200 +1.85(+4.12%)
Jul 26, 2002 44.39 44.94 44.30 44.94 800 +0.64(+1.44%)
Jul 25, 2002 44.09 44.90 43.64 44.30 38,600 +2.11(+5.00%)
Jul 24, 2002 42.19 42.19 42.19 42.19 0 +0.00(+0.00%)
Jul 23, 2002 42.65 42.94 41.65 42.19 4,300 +0.08(+0.19%)
Jul 22, 2002 44.32 44.74 42.11 42.11 2,700 -2.35(-5.29%)
Jul 19, 2002 45.99 45.99 44.46 44.46 1,800 -3.24(-6.79%)
Jul 17, 2002 48.45 48.45 47.70 47.70 2,700 -1.30(-2.65%)
Jul 12, 2002 49.65 49.70 48.75 49.00 22,000 -0.84(-1.69%)
Jul 11, 2002 50.60 50.60 49.76 49.84 2,400 -1.20(-2.35%)
Jul 10, 2002 51.81 51.89 50.99 51.04 12,600 -2.21(-4.15%)
Jul 09, 2002 53.30 53.39 53.25 53.25 15,500 +0.00(+0.00%)
Jul 08, 2002 53.32 53.32 53.25 53.25 900 -0.25(-0.47%)
Jul 05, 2002 52.79 53.50 52.79 53.50 1,000 +1.50(+2.88%)
Jul 04, 2002 51.85 52.00 51.85 52.00 990,000 +0.00(+0.00%)
Jul 03, 2002 51.85 52.00 51.85 52.00 9,900 -0.45(-0.86%)
Jul 02, 2002 52.75 52.75 52.35 52.45 37,900 -1.00(-1.87%)
Jul 01, 2002 53.65 53.65 53.41 53.45 6,200 +0.00(+0.00%)
Jun 28, 2002 52.90 53.54 52.90 53.45 60,200 +0.97(+1.85%)
Jun 27, 2002 52.15 52.48 51.74 52.48 42,400 +0.43(+0.83%)
Jun 26, 2002 51.84 52.09 51.76 52.05 65,500 +0.15(+0.29%)
Jun 25, 2002 52.56 52.60 51.90 51.90 20,900 +0.41(+0.80%)
Jun 21, 2002 51.35 51.49 51.35 51.49 25,100 -0.41(-0.79%)
Jun 20, 2002 52.30 52.35 51.90 51.90 85,500 +0.35(+0.68%)
Jun 19, 2002 52.04 52.05 51.50 51.55 61,000 -0.74(-1.42%)
Jun 18, 2002 52.49 52.49 52.20 52.29 20,700 +0.15(+0.29%)
Jun 17, 2002 51.36 52.14 51.35 52.14 800 +1.34(+2.64%)
Jun 14, 2002 50.25 50.80 50.25 50.80 59,700 -0.56(-1.09%)
Jun 12, 2002 51.36 51.36 51.36 51.36 100 +0.11(+0.21%)
Jun 11, 2002 51.81 51.81 51.25 51.25 41,300 -0.15(-0.29%)
Jun 10, 2002 51.40 51.40 51.40 51.40 1,500 -0.65(-1.25%)
Jun 07, 2002 51.60 52.05 51.60 52.05 23,000 +0.25(+0.48%)
Jun 06, 2002 51.80 51.80 51.80 51.80 10,000 -0.25(-0.48%)
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.