Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.86 10.92 10.86 10.89 9,030 +0.00(+0.00%)
Mar 28, 2002 10.86 10.92 10.86 10.89 9,030 +0.06(+0.55%)
Mar 27, 2002 10.80 10.83 10.80 10.83 12,040 +0.13(+1.21%)
Mar 26, 2002 10.70 10.70 10.70 10.70 501 +0.08(+0.71%)
Mar 25, 2002 10.68 10.68 10.63 10.63 12,040 -0.13(-1.19%)
Mar 22, 2002 10.75 10.75 10.75 10.75 10,033 -0.10(-0.90%)
Mar 21, 2002 10.79 10.85 10.79 10.85 2,508 -0.02(-0.18%)
Mar 20, 2002 10.88 10.90 10.85 10.87 16,054 -0.03(-0.27%)
Mar 19, 2002 10.92 10.92 10.89 10.90 6,522 +0.09(+0.83%)
Mar 18, 2002 10.82 10.86 10.81 10.81 47,660 -0.02(-0.20%)
Mar 15, 2002 10.75 10.83 10.75 10.83 100,338 +0.16(+1.47%)
Mar 14, 2002 10.75 10.75 10.68 10.68 8,027 -0.10(-0.89%)
Mar 13, 2002 10.82 10.82 10.74 10.77 11,037 -0.01(-0.09%)
Mar 12, 2002 10.73 10.78 10.68 10.78 11,037 +0.07(+0.61%)
Mar 11, 2002 10.71 10.72 10.70 10.72 4,515 +0.12(+1.17%)
Mar 08, 2002 10.71 10.72 10.58 10.59 6,522 -0.06(-0.58%)
Mar 07, 2002 10.66 10.66 10.60 10.65 15,552 +0.12(+1.12%)
Mar 06, 2002 10.48 10.54 10.48 10.54 4,013 +0.10(+0.99%)
Mar 05, 2002 10.43 10.43 10.42 10.43 8,027 -0.01(-0.08%)
Mar 04, 2002 10.37 10.44 10.37 10.44 4,515 +0.14(+1.33%)
Mar 01, 2002 10.26 10.30 10.26 10.30 8,027 +0.07(+0.68%)
Feb 28, 2002 10.15 10.23 10.15 10.23 26,088 +0.04(+0.39%)
Feb 27, 2002 10.19 10.19 10.19 10.19 43,145 +0.08(+0.77%)
Feb 26, 2002 10.09 10.12 10.09 10.12 3,010 +0.03(+0.34%)
Feb 25, 2002 10.06 10.08 10.04 10.08 55,687 +0.26(+2.62%)
Feb 22, 2002 9.825 9.825 9.825 9.825 501 +0.01(+0.08%)
Feb 21, 2002 9.759 9.827 9.757 9.817 55,186 +0.04(+0.45%)
Feb 20, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Feb 19, 2002 9.783 9.783 9.773 9.773 2,508 -0.10(-1.05%)
Feb 18, 2002 9.883 9.887 9.877 9.877 10,033 +0.00(+0.00%)
Feb 15, 2002 9.883 9.887 9.877 9.877 10,033 +0.21(+2.12%)
Feb 14, 2002 9.671 9.671 9.671 9.671 0 +0.00(+0.00%)
Feb 13, 2002 9.671 9.671 9.671 9.671 2,508 -0.00(-0.04%)
Feb 12, 2002 9.675 9.675 9.675 9.675 501 +0.09(+0.96%)
Feb 11, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 08, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 07, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 06, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 05, 2002 9.584 9.584 9.584 9.584 4,013 -0.18(-1.84%)
Feb 04, 2002 9.763 9.763 9.763 9.763 501 +0.31(+3.33%)
Feb 01, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 31, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 30, 2002 9.448 9.448 9.448 9.448 501 -0.03(-0.29%)
Jan 29, 2002 9.476 9.476 9.476 9.476 501 -0.26(-2.64%)
Jan 28, 2002 9.733 9.733 9.733 9.733 2,508 +0.14(+1.48%)
Jan 25, 2002 9.592 9.592 9.592 9.592 501 +0.02(+0.19%)
Jan 24, 2002 9.574 9.574 9.574 9.574 501 +0.17(+1.76%)
Jan 23, 2002 9.408 9.408 9.408 9.408 2,508 +0.05(+0.53%)
Jan 22, 2002 9.358 9.358 9.358 9.358 0 +0.00(+0.00%)
Jan 21, 2002 9.358 9.358 9.358 9.358 501 +0.00(+0.00%)
Jan 18, 2002 9.358 9.358 9.358 9.358 501 -0.08(-0.80%)
Jan 17, 2002 9.434 9.434 9.434 9.434 1,505 +0.03(+0.28%)
Jan 16, 2002 9.408 9.408 9.408 9.408 2,508 -0.01(-0.06%)
Jan 15, 2002 9.414 9.414 9.414 9.414 0 +0.00(+0.00%)
Jan 14, 2002 9.436 9.436 9.414 9.414 3,010 -0.14(-1.46%)
Jan 11, 2002 9.554 9.554 9.554 9.554 1,003 -0.02(-0.23%)
Jan 10, 2002 9.568 9.576 9.568 9.576 2,508 -0.05(-0.54%)
Jan 09, 2002 9.621 9.645 9.621 9.627 7,023 -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.