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 (%)
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%)
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%)
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.