Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.00 30.15 29.49 29.49 10,594 -0.42(-1.41%)
Oct 30, 2002 29.43 29.92 29.33 29.92 32,380 +1.23(+4.27%)
Oct 29, 2002 28.92 28.98 28.41 28.69 10,146 -0.80(-2.73%)
Oct 28, 2002 29.80 30.05 29.49 29.49 41,930 -0.69(-2.29%)
Oct 25, 2002 29.74 30.18 29.63 30.18 18,652 +0.42(+1.42%)
Oct 24, 2002 30.36 30.36 29.72 29.76 41,631 -0.62(-2.05%)
Oct 23, 2002 29.66 30.39 29.56 30.39 36,856 +0.49(+1.64%)
Oct 22, 2002 30.26 30.45 29.83 29.90 26,113 -1.21(-3.88%)
Oct 21, 2002 30.90 31.46 30.86 31.10 4,327 +0.05(+0.15%)
Oct 18, 2002 31.20 31.29 31.06 31.06 1,342 -0.51(-1.61%)
Oct 17, 2002 31.36 31.56 31.32 31.56 8,505 +1.17(+3.84%)
Oct 16, 2002 30.90 30.90 30.32 30.40 20,592 -0.66(-2.14%)
Oct 15, 2002 30.80 31.26 30.80 31.06 8,654 +0.94(+3.14%)
Oct 14, 2002 30.12 30.12 29.90 30.12 1,342 +0.09(+0.31%)
Oct 11, 2002 29.81 30.02 29.69 30.02 298,436 +0.51(+1.73%)
Oct 10, 2002 28.84 29.51 28.48 29.51 19,995 +1.20(+4.24%)
Oct 09, 2002 28.51 29.01 28.31 28.31 31,783 -1.00(-3.41%)
Oct 08, 2002 29.73 29.73 28.82 29.31 20,741 -0.27(-0.93%)
Oct 07, 2002 29.96 30.18 29.59 29.59 4,774 -0.40(-1.32%)
Oct 04, 2002 30.05 30.05 29.79 29.98 10,743 -0.40(-1.32%)
Oct 03, 2002 30.59 30.59 30.32 30.39 1,044 +0.29(+0.96%)
Oct 02, 2002 30.87 31.12 30.10 30.10 20,741 -0.56(-1.81%)
Oct 01, 2002 29.98 30.65 29.98 30.65 2,685 +1.01(+3.39%)
Sep 30, 2002 29.49 29.65 28.95 29.65 3,730 -0.25(-0.85%)
Sep 27, 2002 30.39 30.82 29.90 29.90 3,282 -0.28(-0.93%)
Sep 26, 2002 29.73 30.18 29.73 30.18 1,939 +0.77(+2.62%)
Sep 25, 2002 29.08 29.45 29.08 29.41 1,790 +0.43(+1.48%)
Sep 24, 2002 28.95 29.21 28.95 28.98 895 -0.44(-1.48%)
Sep 23, 2002 29.65 29.68 29.42 29.42 9,102 -0.43(-1.44%)
Sep 20, 2002 29.95 29.95 29.65 29.85 2,835 -0.07(-0.25%)
Sep 19, 2002 29.85 30.02 29.72 29.92 4,476 +0.03(+0.11%)
Sep 18, 2002 30.16 30.16 29.89 29.89 1,641 -0.43(-1.41%)
Sep 17, 2002 31.32 31.32 30.32 30.32 4,924 -0.98(-3.13%)
Sep 16, 2002 31.23 31.30 31.10 31.30 14,772 +0.04(+0.13%)
Sep 13, 2002 30.79 31.26 30.79 31.26 2,387 +0.26(+0.84%)
Sep 12, 2002 31.70 31.70 30.99 30.99 3,133 -0.86(-2.71%)
Sep 11, 2002 32.07 32.13 31.70 31.86 5,521 +0.23(+0.74%)
Sep 10, 2002 31.73 31.73 31.60 31.62 1,492 +0.44(+1.40%)
Sep 09, 2002 31.33 31.33 30.93 31.19 1,790 -0.34(-1.06%)
Sep 06, 2002 31.52 31.52 31.52 31.52 298 +0.80(+2.60%)
Sep 05, 2002 30.35 30.85 30.35 30.73 9,251 +0.15(+0.48%)
Sep 04, 2002 30.16 30.59 30.16 30.58 2,835 -0.41(-1.32%)
Sep 03, 2002 30.77 30.99 30.77 30.99 3,730 -1.01(-3.16%)
Aug 30, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 29, 2002 31.97 32.19 31.97 32.00 3,581 -0.36(-1.12%)
Aug 28, 2002 32.92 32.92 32.36 32.36 3,730 -0.84(-2.54%)
Aug 27, 2002 33.60 33.68 33.21 33.21 8,953 +0.48(+1.45%)
Aug 26, 2002 32.73 32.73 32.73 32.73 0 +0.00(+0.00%)
Aug 23, 2002 32.89 32.89 32.73 32.73 596 -0.23(-0.71%)
Aug 22, 2002 32.80 33.07 32.80 32.97 2,685 +0.13(+0.41%)
Aug 21, 2002 32.76 32.83 32.50 32.83 4,178 +0.23(+0.72%)
Aug 20, 2002 32.97 32.97 32.36 32.60 2,536 -0.30(-0.92%)
Aug 16, 2002 32.94 33.07 32.74 32.90 4,178 -0.17(-0.51%)
Aug 15, 2002 32.78 33.07 32.78 33.07 1,790 +0.56(+1.73%)
Aug 14, 2002 32.34 32.50 32.34 32.50 447 +0.68(+2.13%)
Aug 13, 2002 32.26 32.26 31.83 31.83 164,140 -0.33(-1.04%)
Aug 12, 2002 31.77 32.16 31.77 32.16 1,044 +1.80(+5.91%)
Aug 07, 2002 30.49 30.49 30.36 30.36 298 -0.15(-0.51%)
Aug 06, 2002 30.12 30.52 29.99 30.52 37,304 +1.07(+3.64%)
Aug 05, 2002 30.30 30.59 29.45 29.45 7,908 -0.91(-3.00%)
Aug 02, 2002 30.75 30.75 30.09 30.36 31,485 -0.29(-0.96%)
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.