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

Global Energy Ishares ETF (NY: IXC )

40.69 -0.24 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 31, 2002 10.42 10.44 10.42 10.44 2,563 +0.00(+0.04%)
May 28, 2002 10.44 10.44 10.44 10.44 512 -0.11(-1.00%)
May 27, 2002 10.57 10.57 10.54 10.54 2,563 +0.00(+0.00%)
May 24, 2002 10.57 10.57 10.54 10.54 2,563 -0.00(-0.02%)
May 23, 2002 10.53 10.54 10.53 10.54 7,176 +0.06(+0.54%)
May 22, 2002 10.45 10.49 10.45 10.49 66,129 -0.02(-0.15%)
May 21, 2002 10.50 10.50 10.50 10.50 2,050 +0.03(+0.28%)
May 20, 2002 10.52 10.52 10.45 10.47 6,664 -0.01(-0.09%)
May 17, 2002 10.48 10.48 10.48 10.48 2,563 +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 10.45 185,573 -0.10(-0.94%)
May 14, 2002 10.56 10.57 10.51 10.55 8,202 +0.07(+0.67%)
May 13, 2002 10.41 10.48 10.41 10.48 103,552 +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 13,020,901 -0.05(-0.47%)
May 08, 2002 10.29 10.39 10.29 10.39 256,316 +0.12(+1.14%)
May 07, 2002 10.31 10.27 10.22 10.27 54,851 -0.04(-0.38%)
May 06, 2002 10.44 10.44 10.31 10.31 104,577 -0.24(-2.29%)
May 03, 2002 10.54 10.55 10.53 10.55 28,707 +0.18(+1.69%)
May 02, 2002 10.35 10.38 10.35 10.38 4,613 +0.00(+0.00%)
May 01, 2002 10.29 10.38 10.29 10.38 14,353 +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 6,151 -0.04(-0.38%)
Apr 25, 2002 10.24 10.28 10.24 10.28 9,227 -0.00(-0.02%)
Apr 24, 2002 10.29 10.29 10.28 10.28 6,151 -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 10.47 10.47 8,202 +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 10.49 10.49 3,588 +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 10.09 33,321 -0.24(-2.30%)
Apr 11, 2002 10.38 10.38 10.33 10.33 2,716,959 -0.07(-0.66%)
Apr 10, 2002 10.40 10.40 10.38 10.40 39,472 +0.06(+0.57%)
Apr 09, 2002 10.46 10.46 10.33 10.34 22,555 -0.12(-1.10%)
Apr 08, 2002 10.43 10.50 10.43 10.46 10,765 +0.06(+0.54%)
Apr 05, 2002 10.45 10.47 10.40 10.40 9,740 -0.04(-0.37%)
Apr 04, 2002 10.83 10.83 10.44 10.44 104,064 -0.27(-2.50%)
Apr 03, 2002 10.79 10.80 10.71 10.71 64,591 -0.12(-1.10%)
Apr 02, 2002 10.80 10.84 10.80 10.82 72,281 +0.09(+0.82%)
Apr 01, 2002 10.74 10.75 10.72 10.74 24,606 +0.08(+0.73%)
Mar 29, 2002 10.63 10.69 10.63 10.66 9,227 +0.00(+0.00%)
Mar 28, 2002 10.63 10.69 10.63 10.66 9,227 +0.06(+0.55%)
Mar 27, 2002 10.57 10.60 10.57 10.60 12,303 +0.13(+1.21%)
Mar 26, 2002 10.47 10.47 10.47 10.47 512 +0.07(+0.71%)
Mar 25, 2002 10.45 10.45 10.40 10.40 12,303 -0.12(-1.19%)
Mar 22, 2002 10.52 10.52 10.52 10.52 10,252 -0.10(-0.90%)
Mar 21, 2002 10.56 10.62 10.56 10.62 2,563 -0.02(-0.18%)
Mar 20, 2002 10.65 10.67 10.62 10.64 16,404 -0.03(-0.27%)
Mar 19, 2002 10.69 10.69 10.66 10.67 6,664 +0.09(+0.83%)
Mar 18, 2002 10.59 10.63 10.58 10.58 48,700 -0.02(-0.20%)
Mar 15, 2002 10.52 10.60 10.52 10.60 102,526 +0.15(+1.47%)
Mar 14, 2002 10.52 10.52 10.45 10.45 8,202 -0.09(-0.89%)
Mar 13, 2002 10.59 10.59 10.51 10.54 11,277 -0.01(-0.09%)
Mar 12, 2002 10.50 10.55 10.46 10.55 11,277 +0.06(+0.61%)
Mar 11, 2002 10.48 10.49 10.47 10.49 4,613 +0.12(+1.17%)
Mar 08, 2002 10.48 10.49 10.36 10.37 6,664 -0.06(-0.58%)
Mar 07, 2002 10.43 10.44 10.37 10.43 15,891 +0.12(+1.12%)
Mar 06, 2002 10.25 10.31 10.25 10.31 4,101 +0.10(+0.99%)
Mar 05, 2002 10.21 10.21 10.20 10.21 8,202 -0.01(-0.08%)
Mar 04, 2002 10.15 10.22 10.15 10.22 4,613 +0.13(+1.33%)
Mar 01, 2002 10.04 10.08 10.04 10.08 8,202 +0.07(+0.68%)
Feb 28, 2002 9.931 10.01 9.931 10.01 26,656 +0.04(+0.39%)
Feb 27, 2002 9.976 9.976 9.976 9.976 44,086 +0.08(+0.77%)
Feb 26, 2002 9.878 9.900 9.878 9.900 3,075 +0.03(+0.34%)
Feb 25, 2002 9.849 9.867 9.828 9.867 56,902 +0.25(+2.62%)
Feb 22, 2002 9.615 9.615 9.615 9.615 512 +0.01(+0.08%)
Feb 21, 2002 9.551 9.617 9.549 9.607 56,389 +0.04(+0.45%)
Feb 20, 2002 9.564 9.564 9.564 9.564 0 +0.00(+0.00%)
Feb 19, 2002 9.574 9.574 9.564 9.564 2,563 -0.10(-1.05%)
Feb 18, 2002 9.672 9.676 9.666 9.666 10,252 +0.00(+0.00%)
Feb 15, 2002 9.672 9.676 9.666 9.666 10,252 +0.20(+2.12%)
Feb 14, 2002 9.465 9.465 9.465 9.465 0 +0.00(+0.00%)
Feb 13, 2002 9.465 9.465 9.465 9.465 2,563 -0.00(-0.04%)
Feb 12, 2002 9.469 9.469 9.469 9.469 512 +0.09(+0.96%)
Feb 11, 2002 9.379 9.379 9.379 9.379 0 +0.00(+0.00%)
Feb 08, 2002 9.379 9.379 9.379 9.379 0 +0.00(+0.00%)
Feb 07, 2002 9.379 9.379 9.379 9.379 0 +0.00(+0.00%)
Feb 06, 2002 9.379 9.379 9.379 9.379 0 +0.00(+0.00%)
Feb 05, 2002 9.379 9.379 9.379 9.379 4,101 -0.18(-1.84%)
Feb 04, 2002 9.555 9.555 9.555 9.555 512 +0.31(+3.33%)
Feb 01, 2002 9.246 9.246 9.246 9.246 0 +0.00(+0.00%)
Jan 31, 2002 9.246 9.246 9.246 9.246 0 +0.00(+0.00%)
Jan 30, 2002 9.246 9.246 9.246 9.246 512 -0.03(-0.29%)
Jan 29, 2002 9.274 9.274 9.274 9.274 512 -0.25(-2.64%)
Jan 28, 2002 9.525 9.525 9.525 9.525 2,563 +0.14(+1.48%)
Jan 25, 2002 9.387 9.387 9.387 9.387 512 +0.02(+0.19%)
Jan 24, 2002 9.369 9.369 9.369 9.369 512 +0.16(+1.76%)
Jan 23, 2002 9.207 9.207 9.207 9.207 2,563 +0.05(+0.53%)
Jan 22, 2002 9.159 9.159 9.159 9.159 0 +0.00(+0.00%)
Jan 21, 2002 9.159 9.159 9.159 9.159 512 +0.00(+0.00%)
Jan 18, 2002 9.159 9.159 9.159 9.159 512 -0.07(-0.80%)
Jan 17, 2002 9.233 9.233 9.233 9.233 1,537 +0.03(+0.28%)
Jan 16, 2002 9.207 9.207 9.207 9.207 2,563 -0.01(-0.06%)
Jan 15, 2002 9.213 9.213 9.213 9.213 0 +0.00(+0.00%)
Jan 14, 2002 9.235 9.235 9.213 9.213 3,075 -0.14(-1.46%)
Jan 11, 2002 9.350 9.350 9.350 9.350 1,025 -0.02(-0.23%)
Jan 10, 2002 9.363 9.371 9.363 9.371 2,563 -0.05(-0.54%)
Jan 09, 2002 9.416 9.439 9.416 9.422 7,176 -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.