Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.17 -0.22 (-0.53%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 35.45 35.88 35.45 35.82 89,829 +0.65(+1.85%)
Jun 27, 2002 34.95 35.17 34.67 35.17 63,268 +0.29(+0.83%)
Jun 26, 2002 34.74 34.91 34.69 34.88 97,737 +0.10(+0.29%)
Jun 25, 2002 35.22 35.25 34.78 34.78 31,186 +0.27(+0.80%)
Jun 21, 2002 34.41 34.51 34.41 34.51 37,453 -0.27(-0.79%)
Jun 20, 2002 35.05 35.08 34.78 34.78 127,581 +0.23(+0.68%)
Jun 19, 2002 34.88 34.88 34.51 34.55 91,023 -0.50(-1.42%)
Jun 18, 2002 35.18 35.18 34.98 35.04 30,888 +0.10(+0.29%)
Jun 17, 2002 34.42 34.94 34.41 34.94 1,193 +0.90(+2.64%)
Jun 14, 2002 33.68 34.04 33.68 34.04 89,083 -0.38(-1.09%)
Jun 12, 2002 34.42 34.42 34.42 34.42 149 +0.07(+0.21%)
Jun 11, 2002 34.72 34.72 34.35 34.35 61,627 -0.10(-0.29%)
Jun 10, 2002 34.45 34.45 34.45 34.45 2,238 -0.44(-1.25%)
Jun 07, 2002 34.58 34.88 34.58 34.88 34,320 +0.17(+0.48%)
Jun 06, 2002 34.71 34.71 34.71 34.71 14,921 -0.17(-0.48%)
Jun 05, 2002 34.82 34.92 34.77 34.88 6,416 -0.99(-2.75%)
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%)
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.