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

Global Energy Ishares ETF (NY: IXC )

39.84 -0.38 (-0.94%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 9.317 9.317 9.317 9.317 0 +0.00(+0.00%)
Aug 29, 2002 9.307 9.374 9.307 9.317 12,300 -0.11(-1.12%)
Aug 28, 2002 9.586 9.586 9.422 9.422 12,812 -0.25(-2.54%)
Aug 27, 2002 9.783 9.805 9.668 9.668 30,750 +0.14(+1.45%)
Aug 26, 2002 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Aug 23, 2002 9.577 9.577 9.530 9.530 2,050 -0.07(-0.71%)
Aug 22, 2002 9.549 9.627 9.549 9.598 9,225 +0.04(+0.41%)
Aug 21, 2002 9.540 9.559 9.463 9.559 14,350 +0.07(+0.72%)
Aug 20, 2002 9.598 9.600 9.422 9.491 8,712 -0.09(-0.92%)
Aug 16, 2002 9.590 9.627 9.532 9.579 14,350 -0.05(-0.51%)
Aug 15, 2002 9.543 9.627 9.543 9.627 6,150 +0.16(+1.73%)
Aug 14, 2002 9.417 9.463 9.417 9.463 1,537 +0.20(+2.13%)
Aug 13, 2002 9.393 9.393 9.266 9.266 563,750 -0.10(-1.04%)
Aug 12, 2002 9.251 9.364 9.251 9.364 3,587 +0.52(+5.91%)
Aug 07, 2002 8.876 8.876 8.841 8.841 1,025 -0.04(-0.51%)
Aug 06, 2002 8.769 8.886 8.732 8.886 128,125 +0.31(+3.64%)
Aug 05, 2002 8.821 8.907 8.574 8.574 27,162 -0.27(-3.00%)
Aug 02, 2002 8.954 8.954 8.761 8.839 108,137 -0.09(-0.96%)
Aug 01, 2002 9.085 9.151 8.925 8.925 10,250 -0.33(-3.60%)
Jul 31, 2002 9.130 9.259 9.073 9.259 64,062 +0.17(+1.82%)
Jul 30, 2002 9.179 9.179 9.093 9.093 3,075 -0.04(-0.41%)
Jul 29, 2002 9.046 9.130 9.044 9.130 6,150 +0.36(+4.12%)
Jul 26, 2002 8.661 8.769 8.644 8.769 4,100 +0.12(+1.44%)
Jul 25, 2002 8.603 8.761 8.515 8.644 197,825 +0.41(+5.00%)
Jul 24, 2002 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
Jul 23, 2002 8.322 8.379 8.127 8.232 22,037 +0.02(+0.19%)
Jul 22, 2002 8.648 8.730 8.217 8.217 13,837 -0.46(-5.29%)
Jul 19, 2002 8.974 8.974 8.675 8.675 9,225 -0.63(-6.79%)
Jul 17, 2002 9.454 9.454 9.307 9.307 13,837 -0.25(-2.65%)
Jul 12, 2002 9.688 9.698 9.512 9.561 112,750 -0.16(-1.69%)
Jul 11, 2002 9.873 9.873 9.709 9.725 12,300 -0.23(-2.35%)
Jul 10, 2002 10.11 10.12 9.949 9.959 64,575 -0.43(-4.15%)
Jul 09, 2002 10.40 10.42 10.39 10.39 79,437 +0.00(+0.00%)
Jul 08, 2002 10.40 10.40 10.39 10.39 4,612 -0.05(-0.47%)
Jul 05, 2002 10.30 10.44 10.30 10.44 5,125 +0.29(+2.88%)
Jul 04, 2002 10.12 10.15 10.12 10.15 5,073,753 +0.00(+0.00%)
Jul 03, 2002 10.12 10.15 10.12 10.15 50,737 -0.09(-0.86%)
Jul 02, 2002 10.29 10.29 10.21 10.23 194,237 -0.20(-1.87%)
Jul 01, 2002 10.47 10.47 10.42 10.43 31,775 +0.00(+0.00%)
Jun 28, 2002 10.32 10.45 10.32 10.43 308,525 +0.19(+1.85%)
Jun 27, 2002 10.18 10.24 10.10 10.24 217,300 +0.08(+0.83%)
Jun 26, 2002 10.12 10.16 10.10 10.16 335,687 +0.03(+0.29%)
Jun 25, 2002 10.26 10.26 10.13 10.13 107,112 +0.08(+0.80%)
Jun 21, 2002 10.02 10.05 10.02 10.05 128,637 -0.08(-0.79%)
Jun 20, 2002 10.20 10.21 10.13 10.13 438,187 +0.07(+0.68%)
Jun 19, 2002 10.15 10.16 10.05 10.06 312,625 -0.14(-1.42%)
Jun 18, 2002 10.24 10.24 10.19 10.20 106,087 +0.03(+0.29%)
Jun 17, 2002 10.02 10.17 10.02 10.17 4,100 +0.26(+2.64%)
Jun 14, 2002 9.805 9.912 9.805 9.912 305,962 -0.11(-1.09%)
Jun 12, 2002 10.02 10.02 10.02 10.02 512 +0.02(+0.22%)
Jun 11, 2002 10.11 10.11 10.000 10.000 211,662 -0.03(-0.29%)
Jun 10, 2002 10.03 10.03 10.03 10.03 7,687 -0.13(-1.25%)
Jun 07, 2002 10.07 10.16 10.07 10.16 117,875 +0.05(+0.48%)
Jun 06, 2002 10.11 10.11 10.11 10.11 51,250 -0.05(-0.48%)
Jun 05, 2002 10.14 10.17 10.12 10.16 22,037 -0.29(-2.75%)
May 31, 2002 10.43 10.44 10.43 10.44 2,562 +0.00(+0.04%)
May 28, 2002 10.44 10.44 10.44 10.44 512 -0.11(-1.00%)
May 27, 2002 10.58 10.58 10.54 10.54 2,562 +0.00(+0.00%)
May 24, 2002 10.58 10.58 10.54 10.54 2,562 -0.00(-0.02%)
May 23, 2002 10.54 10.55 10.53 10.55 7,175 +0.06(+0.54%)
May 22, 2002 10.46 10.50 10.46 10.49 66,112 -0.02(-0.15%)
May 21, 2002 10.51 10.51 10.51 10.51 2,050 +0.03(+0.28%)
May 20, 2002 10.52 10.52 10.45 10.48 6,662 -0.01(-0.09%)
May 17, 2002 10.48 10.49 10.48 10.49 2,562 +0.04(+0.35%)
May 16, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
May 15, 2002 10.52 10.52 10.45 10.45 185,525 -0.10(-0.94%)
May 14, 2002 10.56 10.57 10.52 10.55 8,200 +0.07(+0.67%)
May 13, 2002 10.42 10.48 10.42 10.48 103,525 +0.14(+1.32%)
May 10, 2002 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
May 09, 2002 10.37 10.37 10.34 10.34 13,017,508 -0.05(-0.47%)
May 08, 2002 10.29 10.39 10.29 10.39 256,250 +0.12(+1.14%)
May 07, 2002 10.31 10.27 10.22 10.27 54,837 -0.04(-0.38%)
May 06, 2002 10.45 10.45 10.31 10.31 104,550 -0.24(-2.29%)
May 03, 2002 10.55 10.56 10.54 10.55 28,700 +0.18(+1.69%)
May 02, 2002 10.35 10.38 10.35 10.38 4,612 +0.00(+0.00%)
May 01, 2002 10.29 10.38 10.29 10.38 14,350 +0.05(+0.53%)
Apr 30, 2002 10.32 10.32 10.32 10.32 512 +0.08(+0.78%)
Apr 29, 2002 10.24 10.24 10.24 10.24 512 +0.00(+0.00%)
Apr 26, 2002 10.26 10.27 10.24 10.24 6,150 -0.04(-0.38%)
Apr 25, 2002 10.24 10.28 10.24 10.28 9,225 -0.00(-0.02%)
Apr 24, 2002 10.29 10.29 10.28 10.28 6,150 -0.12(-1.18%)
Apr 23, 2002 10.41 10.41 10.41 10.41 512 -0.07(-0.65%)
Apr 22, 2002 10.48 10.48 10.48 10.48 8,200 +0.01(+0.11%)
Apr 19, 2002 10.47 10.47 10.46 10.46 1,537 -0.03(-0.32%)
Apr 18, 2002 10.52 10.52 10.50 10.50 3,587 +0.11(+1.05%)
Apr 17, 2002 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Apr 16, 2002 10.32 10.39 10.32 10.39 2,050 +0.12(+1.14%)
Apr 15, 2002 10.20 10.27 10.20 10.27 1,537 +0.18(+1.74%)
Apr 12, 2002 10.27 10.27 10.07 10.10 33,312 -0.24(-2.30%)
Apr 11, 2002 10.38 10.38 10.33 10.33 2,716,251 -0.07(-0.66%)
Apr 10, 2002 10.40 10.40 10.38 10.40 39,462 +0.06(+0.57%)
Apr 09, 2002 10.46 10.46 10.34 10.34 22,550 -0.12(-1.10%)
Apr 08, 2002 10.44 10.51 10.44 10.46 10,762 +0.06(+0.54%)
Apr 05, 2002 10.45 10.48 10.40 10.40 9,737 -0.04(-0.37%)
Apr 04, 2002 10.84 10.84 10.44 10.44 104,037 -0.27(-2.50%)
Apr 03, 2002 10.79 10.80 10.71 10.71 64,575 -0.12(-1.10%)
Apr 02, 2002 10.80 10.85 10.80 10.83 72,262 +0.09(+0.82%)
Apr 01, 2002 10.74 10.75 10.72 10.74 24,600 +0.08(+0.73%)
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%)
Jan 09, 2002 9.419 9.442 9.419 9.424 7,175 -0.23(-2.37%)
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.