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 (%)
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%)
Jul 01, 2002 35.95 35.95 35.79 35.82 9,251 +0.00(+0.00%)
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%)
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.