Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.481 9.593 9.481 9.575 4,657 +0.07(+0.73%)
May 29, 2003 9.575 9.595 9.498 9.506 7,244 -0.05(-0.55%)
May 28, 2003 9.595 9.595 9.548 9.558 5,692 -0.07(-0.68%)
May 27, 2003 9.488 9.624 9.488 9.624 9,314 +0.22(+2.36%)
May 23, 2003 9.402 9.411 9.402 9.402 37,257 -0.01(-0.08%)
May 22, 2003 9.382 9.409 9.344 9.409 66,753 +0.05(+0.52%)
May 21, 2003 9.189 9.361 9.189 9.361 3,104 +0.13(+1.45%)
May 20, 2003 9.228 9.230 9.228 9.228 2,587 -0.03(-0.31%)
May 19, 2003 9.220 9.274 9.220 9.257 13,971 -0.07(-0.73%)
May 16, 2003 9.276 9.324 9.249 9.324 12,419 +0.12(+1.34%)
May 15, 2003 9.199 9.201 9.199 9.201 1,552 -0.02(-0.19%)
May 14, 2003 9.272 9.274 9.170 9.218 4,139 -0.04(-0.40%)
May 13, 2003 9.187 9.272 9.150 9.255 13,454 +0.11(+1.25%)
May 12, 2003 9.112 9.247 9.112 9.141 11,901 -0.01(-0.08%)
May 09, 2003 9.083 9.148 9.083 9.148 21,216 +0.14(+1.59%)
May 08, 2003 9.054 9.054 9.005 9.005 1,552 -0.08(-0.85%)
May 07, 2003 8.996 9.083 8.996 9.083 7,762 +0.01(+0.11%)
May 06, 2003 9.025 9.073 9.025 9.073 5,174 +0.10(+1.08%)
May 05, 2003 8.984 8.986 8.930 8.976 9,831 +0.04(+0.43%)
May 02, 2003 8.870 8.938 8.870 8.938 1,552 +0.17(+1.89%)
May 01, 2003 8.735 8.772 8.677 8.772 24,321 +0.03(+0.40%)
Apr 30, 2003 8.752 8.781 8.737 8.737 2,587 +0.04(+0.47%)
Apr 29, 2003 8.768 8.783 8.696 8.696 7,244 -0.13(-1.42%)
Apr 28, 2003 8.671 8.822 8.671 8.822 9,314 +0.15(+1.78%)
Apr 25, 2003 8.667 8.667 8.667 8.667 1,034 -0.14(-1.56%)
Apr 24, 2003 8.860 8.860 8.804 8.804 2,069 -0.12(-1.36%)
Apr 23, 2003 8.947 8.947 8.901 8.926 10,866 -0.01(-0.11%)
Apr 22, 2003 8.737 8.936 8.735 8.936 22,251 +0.16(+1.85%)
Apr 21, 2003 8.744 8.773 8.744 8.773 5,174 +0.09(+1.00%)
Apr 17, 2003 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 16, 2003 8.783 8.783 8.686 8.686 8,796 -0.09(-0.99%)
Apr 15, 2003 8.735 8.783 8.715 8.773 10,866 +0.08(+0.87%)
Apr 14, 2003 8.696 8.744 8.696 8.698 3,622 -0.02(-0.18%)
Apr 11, 2003 8.659 8.714 8.659 8.714 4,657 -0.00(-0.02%)
Apr 10, 2003 8.715 8.715 8.715 8.715 1,034 -0.03(-0.33%)
Apr 09, 2003 8.793 8.793 8.735 8.744 3,622 +0.01(+0.11%)
Apr 08, 2003 8.735 8.735 8.735 8.735 517 +0.01(+0.09%)
Apr 07, 2003 8.841 8.889 8.727 8.727 8,796 -0.09(-1.05%)
Apr 04, 2003 8.822 8.822 8.820 8.820 4,657 +0.10(+1.20%)
Apr 03, 2003 8.791 8.793 8.715 8.715 1,552 -0.03(-0.33%)
Apr 02, 2003 8.857 8.857 8.744 8.744 20,181 -0.05(-0.55%)
Apr 01, 2003 8.793 8.793 8.793 8.793 517 +0.12(+1.34%)
Mar 31, 2003 8.706 8.706 8.677 8.677 4,139 -0.09(-0.99%)
Mar 28, 2003 8.744 8.822 8.744 8.764 8,279 +0.02(+0.22%)
Mar 27, 2003 8.648 8.744 8.648 8.744 9,314 -0.06(-0.66%)
Mar 26, 2003 8.764 8.764 8.764 8.802 5,174 +0.04(+0.44%)
Mar 25, 2003 8.744 8.764 8.735 8.764 13,454 +0.13(+1.48%)
Mar 24, 2003 8.754 8.754 8.590 8.636 11,901 -0.12(-1.35%)
Mar 21, 2003 8.773 8.802 8.754 8.754 4,139 +0.04(+0.44%)
Mar 20, 2003 8.667 8.744 8.600 8.715 12,936 +0.07(+0.78%)
Mar 19, 2003 8.648 8.648 8.648 8.648 4,657 +0.04(+0.45%)
Mar 18, 2003 8.503 8.609 8.503 8.609 3,104 -0.05(-0.56%)
Mar 17, 2003 8.636 8.658 8.636 8.658 4,139 +0.24(+2.87%)
Mar 14, 2003 8.493 8.532 8.416 8.416 81,242 +0.02(+0.23%)
Mar 13, 2003 8.397 8.397 8.397 8.397 1,034 +0.12(+1.40%)
Mar 12, 2003 8.445 8.445 8.223 8.281 12,936 -0.35(-4.03%)
Mar 11, 2003 8.607 8.629 8.607 8.629 2,069 +0.11(+1.25%)
Mar 10, 2003 8.600 8.609 8.522 8.522 5,692 -0.11(-1.23%)
Mar 07, 2003 8.648 8.696 8.629 8.629 10,349 -0.10(-1.11%)
Mar 06, 2003 8.698 8.725 8.677 8.725 4,139 +0.03(+0.31%)
Mar 05, 2003 8.698 8.698 8.698 8.698 4,139 -0.03(-0.31%)
Mar 04, 2003 8.698 8.735 8.696 8.725 187,324 +0.03(+0.36%)
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.