Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Ishares ETF (NY: IXC )

40.69 -0.24 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.127 9.256 9.071 9.256 64,079 +0.17(+1.82%)
Jul 30, 2002 9.176 9.176 9.090 9.090 3,075 -0.04(-0.41%)
Jul 29, 2002 9.043 9.127 9.042 9.127 6,151 +0.36(+4.12%)
Jul 26, 2002 8.659 8.766 8.642 8.766 4,101 +0.12(+1.44%)
Jul 25, 2002 8.601 8.759 8.513 8.642 197,876 +0.41(+5.00%)
Jul 24, 2002 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Jul 23, 2002 8.320 8.376 8.125 8.230 22,043 +0.02(+0.19%)
Jul 22, 2002 8.646 8.727 8.214 8.214 13,841 -0.46(-5.29%)
Jul 19, 2002 8.971 8.971 8.673 8.673 9,227 -0.63(-6.79%)
Jul 17, 2002 9.451 9.451 9.305 9.305 13,841 -0.25(-2.65%)
Jul 12, 2002 9.685 9.695 9.510 9.558 112,779 -0.16(-1.69%)
Jul 11, 2002 9.871 9.871 9.707 9.722 12,303 -0.23(-2.35%)
Jul 10, 2002 10.11 10.12 9.947 9.956 64,591 -0.43(-4.15%)
Jul 09, 2002 10.40 10.41 10.39 10.39 79,458 +0.00(+0.00%)
Jul 08, 2002 10.40 10.40 10.39 10.39 4,613 -0.05(-0.47%)
Jul 05, 2002 10.30 10.44 10.30 10.44 5,126 +0.29(+2.88%)
Jul 04, 2002 10.11 10.14 10.11 10.14 5,075,075 +0.00(+0.00%)
Jul 03, 2002 10.11 10.14 10.11 10.14 50,750 -0.09(-0.86%)
Jul 02, 2002 10.29 10.29 10.21 10.23 194,288 -0.20(-1.87%)
Jul 01, 2002 10.47 10.47 10.42 10.43 31,783 +0.00(+0.00%)
Jun 28, 2002 10.32 10.44 10.32 10.43 308,605 +0.19(+1.85%)
Jun 27, 2002 10.17 10.24 10.09 10.24 217,356 +0.08(+0.83%)
Jun 26, 2002 10.11 10.16 10.10 10.15 335,775 +0.03(+0.29%)
Jun 25, 2002 10.25 10.26 10.12 10.12 107,140 +0.08(+0.80%)
Jun 21, 2002 10.02 10.04 10.02 10.04 128,671 -0.08(-0.79%)
Jun 20, 2002 10.20 10.21 10.12 10.12 438,302 +0.07(+0.68%)
Jun 19, 2002 10.15 10.15 10.05 10.06 312,706 -0.14(-1.42%)
Jun 18, 2002 10.24 10.24 10.18 10.20 106,115 +0.03(+0.29%)
Jun 17, 2002 10.02 10.17 10.02 10.17 4,101 +0.26(+2.64%)
Jun 14, 2002 9.802 9.910 9.802 9.910 306,042 -0.11(-1.09%)
Jun 12, 2002 10.02 10.02 10.02 10.02 512 +0.02(+0.21%)
Jun 11, 2002 10.11 10.11 9.997 9.997 211,717 -0.03(-0.29%)
Jun 10, 2002 10.03 10.03 10.03 10.03 7,689 -0.13(-1.25%)
Jun 07, 2002 10.07 10.15 10.07 10.15 117,905 +0.05(+0.48%)
Jun 06, 2002 10.10 10.10 10.10 10.10 51,263 -0.05(-0.48%)
Jun 05, 2002 10.14 10.16 10.12 10.15 22,043 -0.29(-2.75%)
May 31, 2002 10.42 10.44 10.42 10.44 2,563 +0.00(+0.04%)
May 28, 2002 10.44 10.44 10.44 10.44 512 -0.11(-1.00%)
May 27, 2002 10.57 10.57 10.54 10.54 2,563 +0.00(+0.00%)
May 24, 2002 10.57 10.57 10.54 10.54 2,563 -0.00(-0.02%)
May 23, 2002 10.53 10.54 10.53 10.54 7,176 +0.06(+0.54%)
May 22, 2002 10.45 10.49 10.45 10.49 66,129 -0.02(-0.15%)
May 21, 2002 10.50 10.50 10.50 10.50 2,050 +0.03(+0.28%)
May 20, 2002 10.52 10.52 10.45 10.47 6,664 -0.01(-0.09%)
May 17, 2002 10.48 10.48 10.48 10.48 2,563 +0.04(+0.35%)
May 16, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
May 15, 2002 10.52 10.52 10.45 10.45 185,573 -0.10(-0.94%)
May 14, 2002 10.56 10.57 10.51 10.55 8,202 +0.07(+0.67%)
May 13, 2002 10.41 10.48 10.41 10.48 103,552 +0.14(+1.32%)
May 10, 2002 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
May 09, 2002 10.37 10.37 10.34 10.34 13,020,901 -0.05(-0.47%)
May 08, 2002 10.29 10.39 10.29 10.39 256,316 +0.12(+1.14%)
May 07, 2002 10.31 10.27 10.22 10.27 54,851 -0.04(-0.38%)
May 06, 2002 10.44 10.44 10.31 10.31 104,577 -0.24(-2.29%)
May 03, 2002 10.54 10.55 10.53 10.55 28,707 +0.18(+1.69%)
May 02, 2002 10.35 10.38 10.35 10.38 4,613 +0.00(+0.00%)
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.