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

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 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 (%)
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.