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 (%)
May 31, 2002 35.81 35.87 35.81 35.87 746 +0.01(+0.04%)
May 28, 2002 35.85 35.85 35.85 35.85 149 -0.36(-1.00%)
May 27, 2002 36.33 36.33 36.22 36.22 746 +0.00(+0.00%)
May 24, 2002 36.33 36.33 36.22 36.22 746 -0.01(-0.02%)
May 23, 2002 36.19 36.22 36.16 36.22 2,089 +0.19(+0.54%)
May 22, 2002 35.91 36.05 35.91 36.03 19,249 -0.05(-0.15%)
May 21, 2002 36.08 36.08 36.08 36.08 596 +0.10(+0.28%)
May 20, 2002 36.13 36.13 35.89 35.98 1,939 -0.03(-0.09%)
May 17, 2002 35.99 36.01 35.99 36.01 746 +0.13(+0.36%)
May 16, 2002 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 15, 2002 36.13 36.13 35.89 35.89 54,017 -0.34(-0.94%)
May 14, 2002 36.28 36.32 36.12 36.23 2,387 +0.24(+0.67%)
May 13, 2002 35.78 35.99 35.78 35.99 30,142 +0.47(+1.32%)
May 10, 2002 35.52 35.52 35.52 35.52 0 +0.00(+0.00%)
May 09, 2002 35.61 35.61 35.52 35.52 3,790,143 -0.17(-0.47%)
May 08, 2002 35.35 35.69 35.35 35.69 74,609 +0.40(+1.14%)
May 07, 2002 35.42 35.28 35.11 35.28 15,966 -0.13(-0.38%)
May 06, 2002 35.88 35.88 35.42 35.42 30,440 -0.83(-2.29%)
May 03, 2002 36.22 36.26 36.19 36.25 8,356 +0.60(+1.69%)
May 02, 2002 35.55 35.65 35.55 35.65 1,342 +0.00(+0.00%)
May 01, 2002 35.35 35.65 35.35 35.65 4,178 +0.19(+0.53%)
Apr 30, 2002 35.46 35.46 35.46 35.46 149 +0.27(+0.78%)
Apr 29, 2002 35.18 35.18 35.18 35.18 149 +0.00(+0.00%)
Apr 26, 2002 35.25 35.28 35.18 35.18 1,790 -0.13(-0.38%)
Apr 25, 2002 35.18 35.32 35.18 35.32 2,685 -0.01(-0.02%)
Apr 24, 2002 35.36 35.36 35.32 35.32 1,790 -0.42(-1.18%)
Apr 23, 2002 35.75 35.75 35.75 35.75 149 -0.23(-0.65%)
Apr 22, 2002 35.99 35.99 35.98 35.98 2,387 +0.04(+0.11%)
Apr 19, 2002 35.95 35.95 35.94 35.94 447 -0.11(-0.32%)
Apr 18, 2002 36.13 36.13 36.05 36.05 1,044 +0.38(+1.05%)
Apr 17, 2002 35.68 35.68 35.68 35.68 0 +0.00(+0.00%)
Apr 16, 2002 35.45 35.68 35.45 35.68 596 +0.40(+1.14%)
Apr 15, 2002 35.03 35.28 35.03 35.28 447 +0.60(+1.74%)
Apr 12, 2002 35.27 35.27 34.58 34.67 9,699 -0.82(-2.30%)
Apr 11, 2002 35.65 35.65 35.49 35.49 790,856 -0.23(-0.66%)
Apr 10, 2002 35.72 35.73 35.65 35.73 11,489 +0.20(+0.57%)
Apr 09, 2002 35.92 35.92 35.51 35.53 6,565 -0.40(-1.10%)
Apr 08, 2002 35.85 36.08 35.85 35.92 3,133 +0.19(+0.54%)
Apr 05, 2002 35.89 35.98 35.73 35.73 2,835 -0.13(-0.37%)
Apr 04, 2002 37.22 37.22 35.86 35.86 30,291 -0.92(-2.50%)
Apr 03, 2002 37.06 37.09 36.78 36.78 18,801 -0.41(-1.10%)
Apr 02, 2002 37.09 37.25 37.09 37.19 21,039 +0.30(+0.82%)
Apr 01, 2002 36.89 36.92 36.82 36.89 7,162 +0.27(+0.73%)
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%)
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.