Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.042 9.170 8.986 9.170 64,683 +0.16(+1.82%)
Jul 30, 2002 9.090 9.090 9.005 9.005 3,104 -0.04(-0.41%)
Jul 29, 2002 8.959 9.042 8.957 9.042 6,209 +0.36(+4.12%)
Jul 26, 2002 8.578 8.685 8.561 8.685 4,139 +0.12(+1.44%)
Jul 25, 2002 8.520 8.677 8.433 8.561 199,743 +0.41(+5.00%)
Jul 24, 2002 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jul 23, 2002 8.242 8.298 8.049 8.153 22,251 +0.02(+0.19%)
Jul 22, 2002 8.565 8.646 8.138 8.138 13,971 -0.45(-5.29%)
Jul 19, 2002 8.887 8.887 8.592 8.592 9,314 -0.63(-6.79%)
Jul 17, 2002 9.363 9.363 9.218 9.218 13,971 -0.25(-2.65%)
Jul 12, 2002 9.595 9.604 9.421 9.469 113,843 -0.16(-1.69%)
Jul 11, 2002 9.778 9.778 9.616 9.631 12,419 -0.23(-2.35%)
Jul 10, 2002 10.01 10.03 9.854 9.863 65,201 -0.43(-4.15%)
Jul 09, 2002 10.30 10.32 10.29 10.29 80,207 +0.00(+0.00%)
Jul 08, 2002 10.30 10.30 10.29 10.29 4,657 -0.05(-0.47%)
Jul 05, 2002 10.20 10.34 10.20 10.34 5,174 +0.29(+2.88%)
Jul 04, 2002 10.02 10.05 10.02 10.05 5,122,952 +0.00(+0.00%)
Jul 03, 2002 10.02 10.05 10.02 10.05 51,229 -0.09(-0.86%)
Jul 02, 2002 10.19 10.19 10.12 10.14 196,121 -0.19(-1.87%)
Jul 01, 2002 10.37 10.37 10.32 10.33 32,083 +0.00(+0.00%)
Jun 28, 2002 10.22 10.35 10.22 10.33 311,516 +0.19(+1.85%)
Jun 27, 2002 10.08 10.14 9.999 10.14 219,407 +0.08(+0.83%)
Jun 26, 2002 10.02 10.07 10.00 10.06 338,942 +0.03(+0.29%)
Jun 25, 2002 10.16 10.16 10.03 10.03 108,151 +0.08(+0.80%)
Jun 21, 2002 9.923 9.950 9.923 9.950 129,884 -0.08(-0.79%)
Jun 20, 2002 10.11 10.12 10.03 10.03 442,436 +0.07(+0.68%)
Jun 19, 2002 10.06 10.06 9.952 9.962 315,656 -0.14(-1.41%)
Jun 18, 2002 10.14 10.14 10.09 10.10 107,116 +0.03(+0.29%)
Jun 17, 2002 9.925 10.08 9.923 10.08 4,139 +0.26(+2.64%)
Jun 14, 2002 9.711 9.817 9.711 9.817 308,929 -0.11(-1.09%)
Jun 12, 2002 9.925 9.925 9.925 9.925 517 +0.02(+0.21%)
Jun 11, 2002 10.01 10.01 9.904 9.904 213,715 -0.03(-0.29%)
Jun 10, 2002 9.933 9.933 9.933 9.933 7,762 -0.13(-1.25%)
Jun 07, 2002 9.972 10.06 9.972 10.06 119,018 +0.05(+0.48%)
Jun 06, 2002 10.01 10.01 10.01 10.01 51,746 -0.05(-0.48%)
Jun 05, 2002 10.04 10.07 10.03 10.06 22,251 -0.28(-2.75%)
May 31, 2002 10.33 10.34 10.33 10.34 2,587 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.44 10.44 2,587 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.44 10.44 2,587 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,244 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,753 -0.02(-0.15%)
May 21, 2002 10.40 10.40 10.40 10.40 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,727 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,587 +0.04(+0.35%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,324 -0.10(-0.94%)
May 14, 2002 10.46 10.47 10.42 10.45 8,279 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,528 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,143,736 -0.05(-0.47%)
May 08, 2002 10.19 10.29 10.19 10.29 258,734 +0.12(+1.14%)
May 07, 2002 10.21 10.17 10.12 10.17 55,369 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.21 10.21 105,563 -0.24(-2.29%)
May 03, 2002 10.45 10.45 10.44 10.45 28,978 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,657 +0.00(+0.00%)
May 01, 2002 10.19 10.28 10.19 10.28 14,489 +0.05(+0.53%)
Apr 30, 2002 10.22 10.22 10.22 10.22 517 +0.08(+0.78%)
Apr 29, 2002 10.15 10.15 10.15 10.15 517 +0.00(+0.00%)
Apr 26, 2002 10.16 10.17 10.15 10.15 6,209 -0.04(-0.38%)
Apr 25, 2002 10.15 10.18 10.15 10.18 9,314 -0.00(-0.02%)
Apr 24, 2002 10.20 10.20 10.19 10.19 6,209 -0.12(-1.18%)
Apr 23, 2002 10.31 10.31 10.31 10.31 517 -0.07(-0.65%)
Apr 22, 2002 10.38 10.38 10.38 10.38 8,279 +0.01(+0.11%)
Apr 19, 2002 10.37 10.37 10.36 10.36 1,552 -0.03(-0.32%)
Apr 18, 2002 10.42 10.42 10.39 10.40 3,622 +0.11(+1.05%)
Apr 17, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 16, 2002 10.22 10.29 10.22 10.29 2,069 +0.12(+1.14%)
Apr 15, 2002 10.10 10.17 10.10 10.17 1,552 +0.17(+1.74%)
Apr 12, 2002 10.17 10.17 9.972 9.999 33,635 -0.24(-2.30%)
Apr 11, 2002 10.28 10.28 10.23 10.23 2,742,590 -0.07(-0.66%)
Apr 10, 2002 10.30 10.30 10.28 10.30 39,845 +0.06(+0.57%)
Apr 09, 2002 10.36 10.36 10.24 10.24 22,768 -0.11(-1.10%)
Apr 08, 2002 10.34 10.40 10.34 10.36 10,866 +0.06(+0.54%)
Apr 05, 2002 10.35 10.38 10.30 10.30 9,831 -0.04(-0.37%)
Apr 04, 2002 10.73 10.73 10.34 10.34 105,046 -0.26(-2.50%)
Apr 03, 2002 10.69 10.70 10.61 10.61 65,201 -0.12(-1.10%)
Apr 02, 2002 10.69 10.74 10.69 10.72 72,963 +0.09(+0.82%)
Apr 01, 2002 10.64 10.65 10.62 10.64 24,838 +0.08(+0.73%)
Mar 29, 2002 10.53 10.59 10.53 10.56 9,314 +0.00(+0.00%)
Mar 28, 2002 10.53 10.59 10.53 10.56 9,314 +0.06(+0.55%)
Mar 27, 2002 10.47 10.50 10.47 10.50 12,419 +0.13(+1.21%)
Mar 26, 2002 10.38 10.38 10.38 10.38 517 +0.07(+0.71%)
Mar 25, 2002 10.35 10.35 10.30 10.30 12,419 -0.12(-1.19%)
Mar 22, 2002 10.43 10.43 10.43 10.43 10,349 -0.09(-0.90%)
Mar 21, 2002 10.46 10.52 10.46 10.52 2,587 -0.02(-0.18%)
Mar 20, 2002 10.55 10.57 10.52 10.54 16,559 -0.03(-0.27%)
Mar 19, 2002 10.59 10.59 10.56 10.57 6,727 +0.09(+0.83%)
Mar 18, 2002 10.49 10.53 10.48 10.48 49,159 -0.02(-0.20%)
Mar 15, 2002 10.42 10.50 10.42 10.50 103,493 +0.15(+1.47%)
Mar 14, 2002 10.42 10.42 10.35 10.35 8,279 -0.09(-0.89%)
Mar 13, 2002 10.49 10.49 10.42 10.44 11,384 -0.01(-0.09%)
Mar 12, 2002 10.40 10.45 10.36 10.45 11,384 +0.06(+0.61%)
Mar 11, 2002 10.39 10.40 10.37 10.39 4,657 +0.12(+1.17%)
Mar 08, 2002 10.38 10.40 10.26 10.27 6,727 -0.06(-0.58%)
Mar 07, 2002 10.33 10.34 10.28 10.33 16,041 +0.11(+1.12%)
Mar 06, 2002 10.16 10.22 10.16 10.22 4,139 +0.10(+0.99%)
Mar 05, 2002 10.11 10.11 10.10 10.11 8,279 -0.01(-0.08%)
Mar 04, 2002 10.06 10.12 10.06 10.12 4,657 +0.13(+1.33%)
Mar 01, 2002 9.948 9.989 9.948 9.989 8,279 +0.07(+0.68%)
Feb 28, 2002 9.838 9.921 9.838 9.921 26,908 +0.04(+0.39%)
Feb 27, 2002 9.883 9.883 9.883 9.883 44,502 +0.08(+0.77%)
Feb 26, 2002 9.786 9.807 9.786 9.807 3,104 +0.03(+0.34%)
Feb 25, 2002 9.757 9.774 9.736 9.774 57,439 +0.25(+2.62%)
Feb 22, 2002 9.525 9.525 9.525 9.525 517 +0.01(+0.08%)
Feb 21, 2002 9.461 9.527 9.459 9.517 56,921 +0.04(+0.45%)
Feb 20, 2002 9.475 9.475 9.475 9.475 0 +0.00(+0.00%)
Feb 19, 2002 9.485 9.485 9.475 9.475 2,587 -0.10(-1.05%)
Feb 18, 2002 9.581 9.585 9.575 9.575 10,349 +0.00(+0.00%)
Feb 15, 2002 9.581 9.585 9.575 9.575 10,349 +0.20(+2.12%)
Feb 14, 2002 9.376 9.376 9.376 9.376 0 +0.00(+0.00%)
Feb 13, 2002 9.376 9.376 9.376 9.376 2,587 -0.00(-0.04%)
Feb 12, 2002 9.380 9.380 9.380 9.380 517 +0.09(+0.96%)
Feb 11, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 08, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 07, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 06, 2002 9.291 9.291 9.291 9.291 0 +0.00(+0.00%)
Feb 05, 2002 9.291 9.291 9.291 9.291 4,139 -0.17(-1.84%)
Feb 04, 2002 9.465 9.465 9.465 9.465 517 +0.31(+3.33%)
Feb 01, 2002 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 31, 2002 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 30, 2002 9.160 9.160 9.160 9.160 517 -0.03(-0.29%)
Jan 29, 2002 9.187 9.187 9.187 9.187 517 -0.25(-2.64%)
Jan 28, 2002 9.436 9.436 9.436 9.436 2,587 +0.14(+1.48%)
Jan 25, 2002 9.299 9.299 9.299 9.299 517 +0.02(+0.19%)
Jan 24, 2002 9.282 9.282 9.282 9.282 517 +0.16(+1.76%)
Jan 23, 2002 9.121 9.121 9.121 9.121 2,587 +0.05(+0.53%)
Jan 22, 2002 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Jan 21, 2002 9.073 9.073 9.073 9.073 517 +0.00(+0.00%)
Jan 18, 2002 9.073 9.073 9.073 9.073 517 -0.07(-0.80%)
Jan 17, 2002 9.146 9.146 9.146 9.146 1,552 +0.03(+0.28%)
Jan 16, 2002 9.121 9.121 9.121 9.121 2,587 -0.01(-0.06%)
Jan 15, 2002 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Jan 14, 2002 9.148 9.148 9.127 9.127 3,104 -0.14(-1.46%)
Jan 11, 2002 9.262 9.262 9.262 9.262 1,034 -0.02(-0.23%)
Jan 10, 2002 9.276 9.284 9.276 9.284 2,587 -0.05(-0.54%)
Jan 09, 2002 9.328 9.351 9.328 9.334 7,244 -0.23(-2.37%)
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.