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 (%)
Sep 30, 2002 8.585 8.632 8.429 8.632 12,812 -0.07(-0.85%)
Sep 27, 2002 8.849 8.974 8.706 8.706 11,275 -0.08(-0.93%)
Sep 26, 2002 8.656 8.788 8.656 8.788 6,662 +0.22(+2.62%)
Sep 25, 2002 8.466 8.574 8.466 8.564 6,150 +0.12(+1.48%)
Sep 24, 2002 8.429 8.505 8.429 8.439 3,075 -0.13(-1.48%)
Sep 23, 2002 8.634 8.642 8.566 8.566 31,262 -0.12(-1.44%)
Sep 20, 2002 8.720 8.720 8.632 8.691 9,737 -0.02(-0.25%)
Sep 19, 2002 8.691 8.740 8.654 8.712 15,375 +0.01(+0.11%)
Sep 18, 2002 8.780 8.780 8.702 8.702 5,637 -0.12(-1.41%)
Sep 17, 2002 9.120 9.120 8.827 8.827 16,912 -0.28(-3.13%)
Sep 16, 2002 9.093 9.114 9.054 9.112 50,737 +0.01(+0.13%)
Sep 13, 2002 8.966 9.100 8.964 9.100 8,200 +0.08(+0.84%)
Sep 12, 2002 9.229 9.229 9.024 9.024 10,762 -0.25(-2.71%)
Sep 11, 2002 9.339 9.354 9.229 9.276 18,962 +0.07(+0.74%)
Sep 10, 2002 9.237 9.237 9.200 9.208 5,125 +0.13(+1.40%)
Sep 09, 2002 9.122 9.122 9.007 9.081 6,150 -0.10(-1.06%)
Sep 06, 2002 9.179 9.179 9.179 9.179 1,025 +0.23(+2.60%)
Sep 05, 2002 8.837 8.983 8.837 8.946 31,775 +0.04(+0.48%)
Sep 04, 2002 8.780 8.907 8.780 8.903 9,737 -0.12(-1.32%)
Sep 03, 2002 8.958 9.022 8.958 9.022 12,812 -0.29(-3.16%)
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%)
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.