Global Energy Ishares ETF (NY: IXC )

36.23 -0.46 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.26 27.41 26.76 27.41 4,035 -0.24(-0.85%)
Sep 27, 2002 28.10 28.49 27.64 27.64 3,551 -0.26(-0.93%)
Sep 26, 2002 27.48 27.90 27.48 27.90 2,098 +0.71(+2.62%)
Sep 25, 2002 26.88 27.22 26.88 27.19 1,936 +0.40(+1.48%)
Sep 24, 2002 26.76 27.01 26.76 26.79 968 -0.40(-1.48%)
Sep 23, 2002 27.41 27.44 27.20 27.20 9,846 -0.40(-1.44%)
Sep 20, 2002 27.69 27.69 27.41 27.59 3,066 -0.07(-0.25%)
Sep 19, 2002 27.59 27.75 27.48 27.66 4,842 +0.03(+0.11%)
Sep 18, 2002 27.88 27.88 27.63 27.63 1,775 -0.40(-1.41%)
Sep 17, 2002 28.96 28.96 28.03 28.03 5,326 -0.90(-3.13%)
Sep 16, 2002 28.87 28.94 28.75 28.93 15,979 +0.04(+0.13%)
Sep 13, 2002 28.47 28.90 28.46 28.90 2,582 +0.24(+0.84%)
Sep 12, 2002 29.30 29.30 28.65 28.65 3,389 -0.80(-2.71%)
Sep 11, 2002 29.65 29.70 29.30 29.45 5,972 +0.22(+0.74%)
Sep 10, 2002 29.33 29.33 29.21 29.24 1,614 +0.40(+1.40%)
Sep 09, 2002 28.96 28.96 28.60 28.83 1,936 -0.31(-1.06%)
Sep 06, 2002 29.14 29.14 29.14 29.14 322 +0.74(+2.60%)
Sep 05, 2002 28.06 28.52 28.06 28.41 10,007 +0.14(+0.48%)
Sep 04, 2002 27.88 28.28 27.88 28.27 3,066 -0.38(-1.32%)
Sep 03, 2002 28.44 28.65 28.44 28.65 4,035 -0.94(-3.16%)
Aug 30, 2002 29.58 29.58 29.58 29.58 0 +0.00(+0.00%)
Aug 29, 2002 29.55 29.76 29.55 29.58 3,873 -0.33(-1.12%)
Aug 28, 2002 30.44 30.44 29.92 29.92 4,035 -0.78(-2.54%)
Aug 27, 2002 31.06 31.13 30.70 30.70 9,684 +0.44(+1.45%)
Aug 26, 2002 30.26 30.26 30.26 30.26 0 +0.00(+0.00%)
Aug 23, 2002 30.41 30.41 30.26 30.26 645 -0.22(-0.71%)
Aug 22, 2002 30.32 30.57 30.32 30.47 2,905 +0.12(+0.41%)
Aug 21, 2002 30.29 30.35 30.05 30.35 4,519 +0.22(+0.72%)
Aug 20, 2002 30.47 30.48 29.92 30.13 2,743 -0.28(-0.92%)
Aug 16, 2002 30.45 30.57 30.26 30.41 4,519 -0.15(-0.51%)
Aug 15, 2002 30.30 30.57 30.30 30.57 1,936 +0.52(+1.73%)
Aug 14, 2002 29.90 30.05 29.90 30.05 484 +0.63(+2.13%)
Aug 13, 2002 29.82 29.82 29.42 29.42 177,552 -0.31(-1.04%)
Aug 12, 2002 29.37 29.73 29.37 29.73 1,129 +1.66(+5.91%)
Aug 07, 2002 28.18 28.18 28.07 28.07 322 -0.14(-0.50%)
Aug 06, 2002 27.84 28.21 27.72 28.21 40,352 +0.99(+3.64%)
Aug 05, 2002 28.01 28.28 27.22 27.22 8,554 -0.84(-3.00%)
Aug 02, 2002 28.43 28.43 27.82 28.07 34,057 -0.27(-0.96%)
Aug 01, 2002 28.85 29.06 28.34 28.34 3,228 -1.06(-3.60%)
Jul 31, 2002 28.99 29.40 28.81 29.40 20,176 +0.53(+1.82%)
Jul 30, 2002 29.14 29.14 28.87 28.87 968 -0.12(-0.41%)
Jul 29, 2002 28.72 28.99 28.72 28.99 1,936 +1.15(+4.12%)
Jul 26, 2002 27.50 27.84 27.45 27.84 1,291 +0.40(+1.44%)
Jul 25, 2002 27.32 27.82 27.04 27.45 62,304 +1.31(+5.00%)
Jul 24, 2002 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Jul 23, 2002 26.42 26.60 25.80 26.14 6,940 +0.05(+0.19%)
Jul 22, 2002 27.46 27.72 26.09 26.09 4,358 -1.46(-5.29%)
Jul 19, 2002 28.49 28.49 27.54 27.54 2,905 -2.01(-6.79%)
Jul 17, 2002 30.02 30.02 29.55 29.55 4,358 -0.81(-2.65%)
Jul 12, 2002 30.76 30.79 30.20 30.36 35,510 -0.52(-1.69%)
Jul 11, 2002 31.35 31.35 30.83 30.88 3,873 -0.74(-2.35%)
Jul 10, 2002 32.10 32.15 31.59 31.62 20,337 -1.37(-4.15%)
Jul 09, 2002 33.02 33.08 32.99 32.99 25,018 +0.00(+0.00%)
Jul 08, 2002 33.03 33.03 32.99 32.99 1,452 -0.15(-0.47%)
Jul 05, 2002 32.71 33.15 32.71 33.15 1,614 +0.93(+2.88%)
Jul 04, 2002 32.12 32.22 32.12 32.22 1,597,971 +0.00(+0.00%)
Jul 03, 2002 32.12 32.22 32.12 32.22 15,979 -0.28(-0.86%)
Jul 02, 2002 32.68 32.68 32.43 32.49 61,174 -0.62(-1.87%)
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.