Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.609 8.665 8.600 8.638 7,762 +0.11(+1.25%)
Feb 27, 2003 8.611 8.619 8.514 8.532 3,104 -0.09(-0.99%)
Feb 26, 2003 8.543 8.617 8.543 8.617 1,552 +0.04(+0.52%)
Feb 25, 2003 8.686 8.686 8.553 8.572 190,946 -0.10(-1.18%)
Feb 24, 2003 8.638 8.675 8.638 8.675 6,727 +0.03(+0.29%)
Feb 21, 2003 8.567 8.650 8.567 8.650 9,831 +0.17(+2.05%)
Feb 20, 2003 8.509 8.513 8.476 8.476 4,139 +0.05(+0.60%)
Feb 19, 2003 8.507 8.507 8.426 8.426 20,181 -0.12(-1.45%)
Feb 18, 2003 8.399 8.600 8.399 8.549 38,810 +0.17(+2.08%)
Feb 14, 2003 8.416 8.416 8.375 8.375 11,901 -0.01(-0.14%)
Feb 13, 2003 8.269 8.387 8.269 8.387 3,104 +0.09(+1.05%)
Feb 12, 2003 8.431 8.431 8.300 8.300 5,174 -0.23(-2.72%)
Feb 11, 2003 8.468 8.532 8.468 8.532 5,174 +0.09(+1.01%)
Feb 10, 2003 8.462 8.462 8.447 8.447 1,034 +0.10(+1.16%)
Feb 07, 2003 8.530 8.530 8.348 8.350 4,657 -0.31(-3.57%)
Feb 06, 2003 8.659 8.659 8.659 8.659 0 +0.00(+0.00%)
Feb 05, 2003 8.715 8.715 8.659 8.659 1,552 -0.04(-0.51%)
Feb 03, 2003 8.629 8.704 8.629 8.704 3,104 +0.13(+1.56%)
Jan 31, 2003 8.441 8.571 8.441 8.571 6,727 +0.07(+0.80%)
Jan 30, 2003 8.574 8.588 8.503 8.503 14,489 -0.05(-0.56%)
Jan 29, 2003 8.310 8.551 8.310 8.551 5,174 +0.22(+2.69%)
Jan 28, 2003 8.182 8.327 8.182 8.327 13,454 +0.20(+2.47%)
Jan 27, 2003 8.215 8.215 8.080 8.126 328,075 -0.19(-2.30%)
Jan 24, 2003 8.462 8.462 8.312 8.317 10,866 -0.15(-1.74%)
Jan 23, 2003 8.447 8.478 8.445 8.464 6,209 -0.07(-0.77%)
Jan 22, 2003 8.462 8.530 8.399 8.530 9,314 -0.05(-0.59%)
Jan 21, 2003 8.634 8.634 8.580 8.580 13,454 -0.19(-2.20%)
Jan 17, 2003 8.802 8.802 8.773 8.773 6,727 -0.10(-1.09%)
Jan 16, 2003 8.849 8.889 8.849 8.870 6,727 +0.10(+1.19%)
Jan 15, 2003 8.773 8.773 8.766 8.766 2,069 -0.02(-0.22%)
Jan 14, 2003 8.756 8.831 8.756 8.785 28,460 -0.02(-0.20%)
Jan 13, 2003 8.868 8.868 8.783 8.802 6,209 -0.07(-0.78%)
Jan 10, 2003 8.872 8.872 8.872 8.872 517 -0.08(-0.84%)
Jan 09, 2003 8.754 8.947 8.754 8.947 5,174 +0.18(+2.09%)
Jan 08, 2003 8.822 8.822 8.764 8.764 76,585 -0.19(-2.16%)
Jan 07, 2003 9.071 9.071 8.891 8.957 26,390 -0.26(-2.81%)
Jan 06, 2003 9.158 9.216 9.121 9.216 6,727 +0.19(+2.14%)
Jan 03, 2003 9.034 9.042 8.978 9.023 37,775 -0.04(-0.43%)
Jan 02, 2003 8.945 9.061 8.928 9.061 28,460 +0.23(+2.60%)
Dec 31, 2002 8.864 8.864 8.773 8.831 6,727 -0.05(-0.54%)
Dec 30, 2002 8.887 8.887 8.880 8.880 5,692 +0.08(+0.88%)
Dec 27, 2002 8.889 8.889 8.802 8.802 5,174 -0.17(-1.85%)
Dec 26, 2002 9.044 9.063 8.969 8.969 11,901 +0.02(+0.24%)
Dec 24, 2002 8.947 8.947 8.947 8.947 0 +0.00(+0.00%)
Dec 23, 2002 8.976 8.994 8.947 8.947 6,209 -0.09(-0.94%)
Dec 20, 2002 9.015 9.052 9.015 9.032 11,384 +0.12(+1.32%)
Dec 19, 2002 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Dec 18, 2002 8.961 8.961 8.909 8.915 3,622 -0.10(-1.14%)
Dec 17, 2002 9.127 9.127 9.017 9.017 4,139 -0.09(-1.04%)
Dec 16, 2002 8.984 9.112 8.984 9.112 151,618 +0.20(+2.19%)
Dec 13, 2002 8.853 8.916 8.831 8.916 4,139 +0.08(+0.94%)
Dec 12, 2002 8.887 8.897 8.833 8.833 1,552 -0.02(-0.17%)
Dec 11, 2002 8.829 8.887 8.829 8.849 31,565 +0.13(+1.51%)
Dec 10, 2002 8.717 8.717 8.717 8.717 517 -0.04(-0.51%)
Dec 09, 2002 8.887 8.916 8.762 8.762 5,692 -0.14(-1.63%)
Dec 06, 2002 8.801 8.907 8.801 8.907 8,279 +0.13(+1.43%)
Dec 05, 2002 8.849 8.849 8.746 8.781 9,314 -0.06(-0.70%)
Dec 04, 2002 8.843 8.843 8.843 8.843 0 +0.00(+0.00%)
Dec 03, 2002 8.746 8.878 8.746 8.843 6,209 +0.09(+1.04%)
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.