Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 36.52 36.72 36.52 36.62 2,685 +0.00(+0.00%)
Mar 28, 2002 36.52 36.72 36.52 36.62 2,685 +0.20(+0.55%)
Mar 27, 2002 36.32 36.42 36.32 36.42 3,581 +0.44(+1.21%)
Mar 26, 2002 35.98 35.98 35.98 35.98 149 +0.25(+0.71%)
Mar 25, 2002 35.91 35.91 35.73 35.73 3,581 -0.43(-1.19%)
Mar 22, 2002 36.16 36.16 36.16 36.16 2,984 -0.33(-0.90%)
Mar 21, 2002 36.26 36.48 36.26 36.48 746 -0.07(-0.18%)
Mar 20, 2002 36.59 36.66 36.49 36.55 4,774 -0.10(-0.27%)
Mar 19, 2002 36.71 36.71 36.62 36.65 1,939 +0.30(+0.83%)
Mar 18, 2002 36.38 36.52 36.35 36.35 14,175 -0.07(-0.20%)
Mar 15, 2002 36.15 36.42 36.15 36.42 29,843 +0.53(+1.48%)
Mar 14, 2002 36.15 36.15 35.89 35.89 2,387 -0.32(-0.89%)
Mar 13, 2002 36.38 36.38 36.12 36.22 3,282 -0.03(-0.09%)
Mar 12, 2002 36.07 36.25 35.92 36.25 3,282 +0.22(+0.61%)
Mar 11, 2002 36.01 36.05 35.96 36.03 1,342 +0.42(+1.17%)
Mar 08, 2002 36.01 36.05 35.58 35.61 1,939 -0.21(-0.58%)
Mar 07, 2002 35.84 35.85 35.64 35.82 4,625 +0.40(+1.12%)
Mar 06, 2002 35.22 35.42 35.22 35.42 1,193 +0.35(+0.99%)
Mar 05, 2002 35.08 35.08 35.04 35.08 2,387 -0.03(-0.08%)
Mar 04, 2002 34.88 35.10 34.88 35.10 1,342 +0.46(+1.34%)
Mar 01, 2002 34.50 34.64 34.50 34.64 2,387 +0.23(+0.68%)
Feb 28, 2002 34.12 34.41 34.12 34.41 7,759 +0.13(+0.39%)
Feb 27, 2002 34.27 34.27 34.27 34.27 12,832 +0.26(+0.77%)
Feb 26, 2002 33.94 34.01 33.94 34.01 895 +0.11(+0.34%)
Feb 25, 2002 33.84 33.90 33.76 33.90 16,563 +0.86(+2.62%)
Feb 22, 2002 33.03 33.03 33.03 33.03 149 +0.03(+0.08%)
Feb 21, 2002 32.81 33.04 32.80 33.01 16,414 +0.15(+0.45%)
Feb 20, 2002 32.86 32.86 32.86 32.86 0 +0.00(+0.00%)
Feb 19, 2002 32.89 32.89 32.86 32.86 746 -0.35(-1.05%)
Feb 18, 2002 33.23 33.24 33.21 33.21 2,984 +0.00(+0.00%)
Feb 15, 2002 33.23 33.24 33.21 33.21 2,984 +0.69(+2.12%)
Feb 14, 2002 32.52 32.52 32.52 32.52 0 +0.00(+0.00%)
Feb 13, 2002 32.52 32.52 32.52 32.52 746 -0.01(-0.04%)
Feb 12, 2002 32.53 32.53 32.53 32.53 149 +0.31(+0.96%)
Feb 11, 2002 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Feb 08, 2002 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Feb 07, 2002 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Feb 06, 2002 32.22 32.22 32.22 32.22 0 +0.00(+0.00%)
Feb 05, 2002 32.22 32.22 32.22 32.22 1,193 -0.60(-1.84%)
Feb 04, 2002 32.82 32.82 32.82 32.82 149 +1.06(+3.33%)
Feb 01, 2002 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Jan 31, 2002 31.77 31.77 31.77 31.77 0 +0.00(+0.00%)
Jan 30, 2002 31.77 31.77 31.77 31.77 149 -0.09(-0.29%)
Jan 29, 2002 31.86 31.86 31.86 31.86 149 -0.86(-2.64%)
Jan 28, 2002 32.72 32.72 32.72 32.72 746 +0.48(+1.48%)
Jan 25, 2002 32.25 32.25 32.25 32.25 149 +0.06(+0.19%)
Jan 24, 2002 32.19 32.19 32.19 32.19 149 +0.56(+1.76%)
Jan 23, 2002 31.63 31.63 31.63 31.63 746 +0.17(+0.53%)
Jan 22, 2002 31.46 31.46 31.46 31.46 0 +0.00(+0.00%)
Jan 21, 2002 31.46 31.46 31.46 31.46 149 +0.00(+0.00%)
Jan 18, 2002 31.46 31.46 31.46 31.46 149 -0.25(-0.80%)
Jan 17, 2002 31.72 31.72 31.72 31.72 447 +0.09(+0.28%)
Jan 16, 2002 31.63 31.63 31.63 31.63 746 -0.02(-0.06%)
Jan 15, 2002 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jan 14, 2002 31.73 31.73 31.65 31.65 895 -0.47(-1.46%)
Jan 11, 2002 32.12 32.12 32.12 32.12 298 -0.07(-0.23%)
Jan 10, 2002 32.17 32.19 32.17 32.19 746 -0.17(-0.54%)
Jan 09, 2002 32.35 32.43 32.35 32.37 2,089 -0.78(-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.