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 (%)
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%)
Aug 01, 2002 31.20 31.43 30.65 30.65 2,984 -1.15(-3.60%)
Jul 31, 2002 31.36 31.80 31.16 31.80 18,652 +0.57(+1.82%)
Jul 30, 2002 31.52 31.52 31.23 31.23 895 -0.13(-0.41%)
Jul 29, 2002 31.07 31.36 31.06 31.36 1,790 +1.24(+4.12%)
Jul 26, 2002 29.75 30.12 29.69 30.12 1,193 +0.43(+1.44%)
Jul 25, 2002 29.55 30.09 29.25 29.69 57,598 +1.41(+5.00%)
Jul 24, 2002 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 23, 2002 28.58 28.78 27.91 28.27 6,416 +0.05(+0.19%)
Jul 22, 2002 29.70 29.98 28.22 28.22 4,028 -1.57(-5.29%)
Jul 19, 2002 30.82 30.82 29.80 29.80 2,685 -2.17(-6.79%)
Jul 17, 2002 32.47 32.47 31.97 31.97 4,028 -0.87(-2.65%)
Jul 12, 2002 33.27 33.31 32.67 32.84 32,828 -0.56(-1.69%)
Jul 11, 2002 33.91 33.91 33.35 33.40 3,581 -0.80(-2.35%)
Jul 10, 2002 34.72 34.77 34.17 34.20 18,801 -1.48(-4.15%)
Jul 09, 2002 35.72 35.78 35.69 35.69 23,128 +0.00(+0.00%)
Jul 08, 2002 35.73 35.73 35.69 35.69 1,342 -0.17(-0.47%)
Jul 05, 2002 35.38 35.85 35.38 35.85 1,492 +1.01(+2.88%)
Jul 04, 2002 34.75 34.85 34.75 34.85 1,477,260 +0.00(+0.00%)
Jul 03, 2002 34.75 34.85 34.75 34.85 14,772 -0.30(-0.86%)
Jul 02, 2002 35.35 35.35 35.08 35.15 56,553 -0.67(-1.87%)
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.