Global Energy Ishares ETF (NY: IXC )

24.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 43.68 44.35 43.68 44.35 1,300 +0.35(+0.80%)
Jan 30, 2003 44.37 44.44 44.00 44.00 2,800 -0.25(-0.56%)
Jan 29, 2003 43.00 44.25 43.00 44.25 1,000 +1.16(+2.69%)
Jan 28, 2003 42.34 43.09 42.34 43.09 2,600 +1.04(+2.47%)
Jan 27, 2003 42.51 42.51 41.81 42.05 63,400 -0.99(-2.30%)
Jan 24, 2003 43.79 43.79 43.01 43.04 2,100 -0.76(-1.74%)
Jan 23, 2003 43.71 43.87 43.70 43.80 1,200 -0.34(-0.77%)
Jan 22, 2003 43.79 44.14 43.46 44.14 1,800 -0.26(-0.59%)
Jan 21, 2003 44.68 44.68 44.40 44.40 2,600 -1.00(-2.20%)
Jan 17, 2003 45.55 45.55 45.40 45.40 1,300 -0.50(-1.09%)
Jan 16, 2003 45.79 46.00 45.79 45.90 1,300 +0.54(+1.19%)
Jan 15, 2003 45.40 45.40 45.36 45.36 400 -0.10(-0.22%)
Jan 14, 2003 45.31 45.70 45.31 45.46 5,500 -0.09(-0.20%)
Jan 13, 2003 45.89 45.89 45.45 45.55 1,200 -0.36(-0.78%)
Jan 10, 2003 45.91 45.91 45.91 45.91 100 -0.39(-0.84%)
Jan 09, 2003 45.30 46.30 45.30 46.30 1,000 +0.95(+2.09%)
Jan 08, 2003 45.65 45.65 45.35 45.35 14,800 -1.00(-2.16%)
Jan 07, 2003 46.94 46.94 46.01 46.35 5,100 -1.34(-2.81%)
Jan 06, 2003 47.39 47.69 47.20 47.69 1,300 +1.00(+2.14%)
Jan 03, 2003 46.75 46.79 46.46 46.69 7,300 -0.20(-0.43%)
Jan 02, 2003 46.29 46.89 46.20 46.89 5,500 +1.19(+2.60%)
Dec 31, 2002 45.87 45.87 45.40 45.70 1,300 -0.25(-0.54%)
Dec 30, 2002 45.99 45.99 45.95 45.95 1,100 +0.40(+0.88%)
Dec 27, 2002 46.00 46.00 45.55 45.55 1,000 -0.86(-1.85%)
Dec 26, 2002 46.80 46.90 46.41 46.41 2,300 +0.11(+0.24%)
Dec 24, 2002 46.30 46.30 46.30 46.30 0 +0.00(+0.00%)
Dec 23, 2002 46.45 46.54 46.30 46.30 1,200 -0.44(-0.94%)
Dec 20, 2002 46.65 46.84 46.65 46.74 2,200 +0.61(+1.32%)
Dec 19, 2002 46.13 46.13 46.13 46.13 0 +0.00(+0.00%)
Dec 18, 2002 46.37 46.37 46.10 46.13 700 -0.53(-1.14%)
Dec 17, 2002 47.23 47.23 46.66 46.66 800 -0.49(-1.04%)
Dec 16, 2002 46.49 47.15 46.49 47.15 29,300 +1.01(+2.19%)
Dec 13, 2002 45.81 46.14 45.70 46.14 800 +0.43(+0.94%)
Dec 12, 2002 45.99 46.04 45.71 45.71 300 -0.08(-0.17%)
Dec 11, 2002 45.69 45.99 45.69 45.79 6,100 +0.68(+1.51%)
Dec 10, 2002 45.11 45.11 45.11 45.11 100 -0.23(-0.51%)
Dec 09, 2002 45.99 46.14 45.34 45.34 1,100 -0.75(-1.63%)
Dec 06, 2002 45.54 46.09 45.54 46.09 1,600 +0.65(+1.43%)
Dec 05, 2002 45.79 45.79 45.26 45.44 1,800 -0.32(-0.70%)
Dec 04, 2002 45.76 45.76 45.76 45.76 0 +0.00(+0.00%)
Dec 03, 2002 45.26 45.94 45.26 45.76 1,200 +0.47(+1.04%)
Dec 02, 2002 45.06 45.29 44.95 45.29 4,300 +0.03(+0.07%)
Nov 29, 2002 45.58 45.58 45.26 45.26 1,900 -0.14(-0.31%)
Nov 27, 2002 45.35 45.54 45.10 45.40 4,200 +1.55(+3.53%)
Nov 26, 2002 44.61 44.64 43.85 43.85 1,900 -1.49(-3.29%)
Nov 25, 2002 44.46 45.35 44.46 45.34 9,000 +0.24(+0.53%)
Nov 22, 2002 45.68 45.68 44.86 45.10 8,600 -0.74(-1.61%)
Nov 21, 2002 45.99 45.99 45.84 45.84 2,700 +0.10(+0.22%)
Nov 20, 2002 45.10 45.74 45.10 45.74 1,000 +0.40(+0.88%)
Nov 19, 2002 45.69 45.89 45.34 45.34 1,700 +0.14(+0.31%)
Nov 18, 2002 45.31 45.49 45.20 45.20 900 +0.31(+0.69%)
Nov 15, 2002 44.63 44.89 44.63 44.89 4,700 +0.01(+0.02%)
Nov 14, 2002 43.92 44.88 43.92 44.88 1,600 +1.57(+3.63%)
Nov 13, 2002 44.31 44.31 43.31 43.31 1,500 -1.33(-2.98%)
Nov 12, 2002 44.83 44.88 44.59 44.64 2,300 -0.26(-0.58%)
Nov 11, 2002 45.04 45.04 44.76 44.90 5,300 +0.29(+0.65%)
Nov 08, 2002 44.61 44.84 44.61 44.61 1,300 +0.70(+1.59%)
Nov 07, 2002 44.56 44.79 43.91 43.91 1,800 -1.03(-2.29%)
Nov 06, 2002 44.71 44.94 44.69 44.94 1,300 -0.30(-0.66%)
Nov 05, 2002 44.54 45.24 44.54 45.24 1,100 +1.03(+2.33%)
Nov 04, 2002 44.81 45.04 44.21 44.21 800 -0.77(-1.71%)
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.