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 (%)
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%)
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.