Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 30, 2002 9.315 9.315 9.315 9.315 0 +0.00(+0.00%)
Aug 29, 2002 9.305 9.371 9.305 9.315 12,303 -0.11(-1.12%)
Aug 28, 2002 9.584 9.584 9.420 9.420 12,815 -0.25(-2.54%)
Aug 27, 2002 9.781 9.802 9.666 9.666 30,758 +0.14(+1.45%)
Aug 26, 2002 9.527 9.527 9.527 9.527 0 +0.00(+0.00%)
Aug 23, 2002 9.574 9.574 9.527 9.527 2,050 -0.07(-0.71%)
Aug 22, 2002 9.547 9.625 9.547 9.596 9,227 +0.04(+0.41%)
Aug 21, 2002 9.537 9.557 9.461 9.557 14,353 +0.07(+0.72%)
Aug 20, 2002 9.596 9.597 9.420 9.488 8,714 -0.09(-0.92%)
Aug 16, 2002 9.588 9.625 9.529 9.576 14,353 -0.05(-0.51%)
Aug 15, 2002 9.541 9.625 9.541 9.625 6,151 +0.16(+1.73%)
Aug 14, 2002 9.414 9.461 9.414 9.461 1,537 +0.20(+2.13%)
Aug 13, 2002 9.391 9.391 9.264 9.264 563,897 -0.10(-1.04%)
Aug 12, 2002 9.248 9.361 9.248 9.361 3,588 +0.52(+5.91%)
Aug 07, 2002 8.874 8.874 8.839 8.839 1,025 -0.04(-0.50%)
Aug 06, 2002 8.766 8.884 8.729 8.884 128,158 +0.31(+3.64%)
Aug 05, 2002 8.819 8.905 8.571 8.571 27,169 -0.27(-3.00%)
Aug 02, 2002 8.952 8.952 8.759 8.837 108,165 -0.09(-0.96%)
Aug 01, 2002 9.083 9.149 8.923 8.923 10,252 -0.33(-3.60%)
Jul 31, 2002 9.127 9.256 9.071 9.256 64,079 +0.17(+1.82%)
Jul 30, 2002 9.176 9.176 9.090 9.090 3,075 -0.04(-0.41%)
Jul 29, 2002 9.043 9.127 9.042 9.127 6,151 +0.36(+4.12%)
Jul 26, 2002 8.659 8.766 8.642 8.766 4,101 +0.12(+1.44%)
Jul 25, 2002 8.601 8.759 8.513 8.642 197,876 +0.41(+5.00%)
Jul 24, 2002 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Jul 23, 2002 8.320 8.376 8.125 8.230 22,043 +0.02(+0.19%)
Jul 22, 2002 8.646 8.727 8.214 8.214 13,841 -0.46(-5.29%)
Jul 19, 2002 8.971 8.971 8.673 8.673 9,227 -0.63(-6.79%)
Jul 17, 2002 9.451 9.451 9.305 9.305 13,841 -0.25(-2.65%)
Jul 12, 2002 9.685 9.695 9.510 9.558 112,779 -0.16(-1.69%)
Jul 11, 2002 9.871 9.871 9.707 9.722 12,303 -0.23(-2.35%)
Jul 10, 2002 10.11 10.12 9.947 9.956 64,591 -0.43(-4.15%)
Jul 09, 2002 10.40 10.41 10.39 10.39 79,458 +0.00(+0.00%)
Jul 08, 2002 10.40 10.40 10.39 10.39 4,613 -0.05(-0.47%)
Jul 05, 2002 10.30 10.44 10.30 10.44 5,126 +0.29(+2.88%)
Jul 04, 2002 10.11 10.14 10.11 10.14 5,075,075 +0.00(+0.00%)
Jul 03, 2002 10.11 10.14 10.11 10.14 50,750 -0.09(-0.86%)
Jul 02, 2002 10.29 10.29 10.21 10.23 194,288 -0.20(-1.87%)
Jul 01, 2002 10.47 10.47 10.42 10.43 31,783 +0.00(+0.00%)
Jun 28, 2002 10.32 10.44 10.32 10.43 308,605 +0.19(+1.85%)
Jun 27, 2002 10.17 10.24 10.09 10.24 217,356 +0.08(+0.83%)
Jun 26, 2002 10.11 10.16 10.10 10.15 335,775 +0.03(+0.29%)
Jun 25, 2002 10.25 10.26 10.12 10.12 107,140 +0.08(+0.80%)
Jun 21, 2002 10.02 10.04 10.02 10.04 128,671 -0.08(-0.79%)
Jun 20, 2002 10.20 10.21 10.12 10.12 438,302 +0.07(+0.68%)
Jun 19, 2002 10.15 10.15 10.05 10.06 312,706 -0.14(-1.42%)
Jun 18, 2002 10.24 10.24 10.18 10.20 106,115 +0.03(+0.29%)
Jun 17, 2002 10.02 10.17 10.02 10.17 4,101 +0.26(+2.64%)
Jun 14, 2002 9.802 9.910 9.802 9.910 306,042 -0.11(-1.09%)
Jun 12, 2002 10.02 10.02 10.02 10.02 512 +0.02(+0.21%)
Jun 11, 2002 10.11 10.11 9.997 9.997 211,717 -0.03(-0.29%)
Jun 10, 2002 10.03 10.03 10.03 10.03 7,689 -0.13(-1.25%)
Jun 07, 2002 10.07 10.15 10.07 10.15 117,905 +0.05(+0.48%)
Jun 06, 2002 10.10 10.10 10.10 10.10 51,263 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.