Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Ishares ETF (NY: IXC )

40.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.63 10.69 10.63 10.66 9,225 +0.00(+0.00%)
Mar 28, 2002 10.63 10.69 10.63 10.66 9,225 +0.06(+0.55%)
Mar 27, 2002 10.58 10.60 10.58 10.60 12,300 +0.13(+1.21%)
Mar 26, 2002 10.48 10.48 10.48 10.48 512 +0.07(+0.71%)
Mar 25, 2002 10.45 10.45 10.40 10.40 12,300 -0.12(-1.19%)
Mar 22, 2002 10.53 10.53 10.53 10.53 10,250 -0.10(-0.90%)
Mar 21, 2002 10.56 10.62 10.56 10.62 2,562 -0.02(-0.18%)
Mar 20, 2002 10.65 10.67 10.62 10.64 16,400 -0.03(-0.27%)
Mar 19, 2002 10.69 10.69 10.66 10.67 6,662 +0.09(+0.83%)
Mar 18, 2002 10.59 10.63 10.58 10.58 48,687 -0.02(-0.20%)
Mar 15, 2002 10.52 10.60 10.52 10.60 102,500 +0.15(+1.48%)
Mar 14, 2002 10.52 10.52 10.45 10.45 8,200 -0.09(-0.89%)
Mar 13, 2002 10.59 10.59 10.52 10.54 11,275 -0.01(-0.09%)
Mar 12, 2002 10.50 10.55 10.46 10.55 11,275 +0.06(+0.61%)
Mar 11, 2002 10.49 10.50 10.47 10.49 4,612 +0.12(+1.17%)
Mar 08, 2002 10.48 10.50 10.36 10.37 6,662 -0.06(-0.58%)
Mar 07, 2002 10.44 10.44 10.38 10.43 15,887 +0.12(+1.12%)
Mar 06, 2002 10.26 10.31 10.26 10.31 4,100 +0.10(+0.99%)
Mar 05, 2002 10.21 10.21 10.20 10.21 8,200 -0.01(-0.08%)
Mar 04, 2002 10.15 10.22 10.15 10.22 4,612 +0.13(+1.34%)
Mar 01, 2002 10.04 10.09 10.04 10.09 8,200 +0.07(+0.68%)
Feb 28, 2002 9.934 10.02 9.934 10.02 26,650 +0.04(+0.39%)
Feb 27, 2002 9.979 9.979 9.979 9.979 44,075 +0.08(+0.77%)
Feb 26, 2002 9.881 9.902 9.881 9.902 3,075 +0.03(+0.34%)
Feb 25, 2002 9.852 9.869 9.830 9.869 56,887 +0.25(+2.62%)
Feb 22, 2002 9.618 9.618 9.618 9.618 512 +0.01(+0.08%)
Feb 21, 2002 9.553 9.620 9.551 9.610 56,375 +0.04(+0.45%)
Feb 20, 2002 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Feb 19, 2002 9.577 9.577 9.567 9.567 2,562 -0.10(-1.05%)
Feb 18, 2002 9.674 9.678 9.668 9.668 10,250 +0.00(+0.00%)
Feb 15, 2002 9.674 9.678 9.668 9.668 10,250 +0.20(+2.12%)
Feb 14, 2002 9.467 9.467 9.467 9.467 0 +0.00(+0.00%)
Feb 13, 2002 9.467 9.467 9.467 9.467 2,562 -0.00(-0.04%)
Feb 12, 2002 9.471 9.471 9.471 9.471 512 +0.09(+0.96%)
Feb 11, 2002 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 08, 2002 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 07, 2002 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 06, 2002 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Feb 05, 2002 9.381 9.381 9.381 9.381 4,100 -0.18(-1.84%)
Feb 04, 2002 9.557 9.557 9.557 9.557 512 +0.31(+3.33%)
Feb 01, 2002 9.249 9.249 9.249 9.249 0 +0.00(+0.00%)
Jan 31, 2002 9.249 9.249 9.249 9.249 0 +0.00(+0.00%)
Jan 30, 2002 9.249 9.249 9.249 9.249 512 -0.03(-0.29%)
Jan 29, 2002 9.276 9.276 9.276 9.276 512 -0.25(-2.64%)
Jan 28, 2002 9.528 9.528 9.528 9.528 2,562 +0.14(+1.48%)
Jan 25, 2002 9.389 9.389 9.389 9.389 512 +0.02(+0.19%)
Jan 24, 2002 9.372 9.372 9.372 9.372 512 +0.16(+1.76%)
Jan 23, 2002 9.210 9.210 9.210 9.210 2,562 +0.05(+0.53%)
Jan 22, 2002 9.161 9.161 9.161 9.161 0 +0.00(+0.00%)
Jan 21, 2002 9.161 9.161 9.161 9.161 512 +0.00(+0.00%)
Jan 18, 2002 9.161 9.161 9.161 9.161 512 -0.07(-0.80%)
Jan 17, 2002 9.235 9.235 9.235 9.235 1,537 +0.03(+0.28%)
Jan 16, 2002 9.210 9.210 9.210 9.210 2,562 -0.01(-0.06%)
Jan 15, 2002 9.216 9.216 9.216 9.216 0 +0.00(+0.00%)
Jan 14, 2002 9.237 9.237 9.216 9.216 3,075 -0.14(-1.46%)
Jan 11, 2002 9.352 9.352 9.352 9.352 1,025 -0.02(-0.23%)
Jan 10, 2002 9.366 9.374 9.366 9.374 2,562 -0.05(-0.54%)
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.