Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.74 30.74 30.43 30.63 1,939 -0.17(-0.54%)
Dec 30, 2002 30.82 30.82 30.79 30.79 1,641 +0.27(+0.88%)
Dec 27, 2002 30.83 30.83 30.53 30.53 1,492 -0.58(-1.85%)
Dec 26, 2002 31.36 31.43 31.10 31.10 3,432 +0.07(+0.24%)
Dec 24, 2002 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Dec 23, 2002 31.13 31.19 31.03 31.03 1,790 -0.29(-0.94%)
Dec 20, 2002 31.26 31.39 31.26 31.32 3,282 +0.41(+1.32%)
Dec 19, 2002 30.91 30.91 30.91 30.91 0 +0.00(+0.00%)
Dec 18, 2002 31.08 31.08 30.89 30.91 1,044 -0.36(-1.14%)
Dec 17, 2002 31.65 31.65 31.27 31.27 1,193 -0.33(-1.04%)
Dec 16, 2002 31.16 31.60 31.16 31.60 43,720 +0.68(+2.19%)
Dec 13, 2002 30.70 30.92 30.63 30.92 1,193 +0.29(+0.94%)
Dec 12, 2002 30.82 30.85 30.63 30.63 447 -0.05(-0.17%)
Dec 11, 2002 30.62 30.82 30.62 30.69 9,102 +0.46(+1.51%)
Dec 10, 2002 30.23 30.23 30.23 30.23 149 -0.15(-0.51%)
Dec 09, 2002 30.82 30.92 30.39 30.39 1,641 -0.50(-1.63%)
Dec 06, 2002 30.52 30.89 30.52 30.89 2,387 +0.44(+1.43%)
Dec 05, 2002 30.69 30.69 30.33 30.45 2,685 -0.21(-0.70%)
Dec 04, 2002 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Dec 03, 2002 30.33 30.79 30.33 30.67 1,790 +0.31(+1.04%)
Dec 02, 2002 30.20 30.35 30.12 30.35 6,416 +0.02(+0.07%)
Nov 29, 2002 30.55 30.55 30.33 30.33 2,835 -0.09(-0.31%)
Nov 27, 2002 30.39 30.52 30.22 30.43 6,267 +1.04(+3.53%)
Nov 26, 2002 29.90 29.92 29.39 29.39 2,835 -1.00(-3.29%)
Nov 25, 2002 29.80 30.39 29.80 30.39 13,429 +0.16(+0.53%)
Nov 22, 2002 30.61 30.61 30.06 30.22 12,832 -0.50(-1.61%)
Nov 21, 2002 30.82 30.82 30.72 30.72 4,028 +0.07(+0.22%)
Nov 20, 2002 30.22 30.65 30.22 30.65 1,492 +0.27(+0.88%)
Nov 19, 2002 30.62 30.75 30.39 30.39 2,536 +0.09(+0.31%)
Nov 18, 2002 30.36 30.49 30.29 30.29 1,342 +0.21(+0.69%)
Nov 15, 2002 29.91 30.08 29.91 30.08 7,013 +0.01(+0.02%)
Nov 14, 2002 29.43 30.08 29.43 30.08 2,387 +1.05(+3.63%)
Nov 13, 2002 29.69 29.69 29.02 29.02 2,238 -0.89(-2.98%)
Nov 12, 2002 30.04 30.08 29.88 29.92 3,432 -0.17(-0.58%)
Nov 11, 2002 30.18 30.18 30.00 30.09 7,908 +0.19(+0.65%)
Nov 08, 2002 29.90 30.05 29.90 29.90 1,939 +0.47(+1.59%)
Nov 07, 2002 29.86 30.02 29.43 29.43 2,685 -0.69(-2.29%)
Nov 06, 2002 29.96 30.12 29.95 30.12 1,939 -0.20(-0.66%)
Nov 05, 2002 29.85 30.32 29.85 30.32 1,641 +0.69(+2.33%)
Nov 04, 2002 30.03 30.18 29.63 29.63 1,193 -0.52(-1.71%)
Nov 01, 2002 29.89 30.14 29.89 30.14 1,939 +0.65(+2.20%)
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%)
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.