Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.07 10.09 10.02 10.09 10,532 +0.12(+1.18%)
Aug 28, 2003 9.995 10.01 9.909 9.969 457,424 +0.00(+0.02%)
Aug 27, 2003 9.979 9.999 9.949 9.967 104,826 +0.01(+0.08%)
Aug 26, 2003 9.935 9.959 9.831 9.959 34,607 -0.05(-0.50%)
Aug 25, 2003 9.989 10.01 9.959 10.01 15,046 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.959 9.959 15,046 -0.15(-1.46%)
Aug 21, 2003 10.10 10.12 10.07 10.11 13,040 +0.03(+0.28%)
Aug 20, 2003 9.981 10.09 9.981 10.08 129,904 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,099 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,074 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,520 -0.08(-0.77%)
Aug 14, 2003 10.09 10.13 10.09 10.11 29,592 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.981 9.981 27,084 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,507 -0.04(-0.38%)
Aug 11, 2003 10.06 10.07 10.02 10.07 10,532 +0.15(+1.51%)
Aug 08, 2003 9.939 9.939 9.889 9.917 23,573 +0.12(+1.20%)
Aug 07, 2003 9.710 9.833 9.660 9.799 9,529 +0.18(+1.87%)
Aug 06, 2003 9.570 9.620 9.570 9.620 2,006 -0.02(-0.21%)
Aug 05, 2003 9.632 9.680 9.632 9.640 7,021 +0.04(+0.42%)
Aug 04, 2003 9.646 9.646 9.512 9.600 5,015 +0.03(+0.31%)
Aug 01, 2003 9.570 9.570 9.520 9.570 2,507 -0.08(-0.83%)
Jul 31, 2003 9.670 9.730 9.650 9.650 8,526 +0.01(+0.10%)
Jul 30, 2003 9.650 9.650 9.640 9.640 1,504 -0.05(-0.49%)
Jul 29, 2003 9.714 9.718 9.652 9.688 17,554 -0.10(-1.04%)
Jul 28, 2003 9.779 9.819 9.742 9.789 15,548 +0.02(+0.20%)
Jul 25, 2003 9.680 9.769 9.670 9.769 13,542 -0.04(-0.41%)
Jul 24, 2003 9.769 9.809 9.760 9.809 4,514 +0.15(+1.53%)
Jul 23, 2003 9.740 9.748 9.660 9.662 140,437 -0.05(-0.49%)
Jul 22, 2003 9.746 9.750 9.702 9.710 7,021 -0.01(-0.08%)
Jul 21, 2003 9.767 9.767 9.708 9.718 15,046 -0.04(-0.43%)
Jul 18, 2003 9.660 9.760 9.660 9.760 13,040 +0.16(+1.66%)
Jul 17, 2003 9.558 9.600 9.510 9.600 13,040 +0.04(+0.42%)
Jul 16, 2003 9.590 9.590 9.530 9.560 11,535 -0.03(-0.27%)
Jul 15, 2003 9.610 9.610 9.530 9.586 25,078 -0.14(-1.46%)
Jul 14, 2003 9.760 9.777 9.728 9.728 6,018 +0.01(+0.08%)
Jul 11, 2003 9.738 9.738 9.690 9.720 7,021 +0.02(+0.23%)
Jul 10, 2003 9.680 9.698 9.678 9.698 9,529 -0.14(-1.42%)
Jul 09, 2003 9.771 9.839 9.769 9.837 20,062 +0.08(+0.78%)
Jul 08, 2003 9.849 9.849 9.761 9.761 3,009 -0.12(-1.21%)
Jul 07, 2003 9.959 9.959 9.881 9.881 14,545 -0.05(-0.48%)
Jul 03, 2003 9.929 9.929 9.929 9.929 501 -0.05(-0.48%)
Jul 02, 2003 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Jul 01, 2003 9.907 9.977 9.855 9.977 25,579 -0.01(-0.12%)
Jun 30, 2003 9.979 10.03 9.957 9.989 8,526 -0.01(-0.08%)
Jun 27, 2003 9.969 10.06 9.969 9.997 24,576 -0.09(-0.89%)
Jun 26, 2003 10.04 10.11 10.04 10.09 104,324 -0.03(-0.32%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,517 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,484 +0.05(+0.48%)
Jun 23, 2003 9.969 10.11 9.969 10.06 15,046 -0.09(-0.88%)
Jun 20, 2003 10.20 10.25 10.15 10.15 6,018 -0.07(-0.64%)
Jun 19, 2003 10.20 10.22 10.17 10.22 15,548 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,084 -0.04(-0.37%)
Jun 17, 2003 10.29 10.33 10.26 10.26 17,053 -0.08(-0.77%)
Jun 16, 2003 10.33 10.40 10.33 10.34 19,560 +0.11(+1.07%)
Jun 13, 2003 10.39 10.40 10.23 10.23 88,274 -0.16(-1.54%)
Jun 12, 2003 10.53 10.54 10.39 10.39 25,579 -0.05(-0.46%)
Jun 11, 2003 10.33 10.44 10.33 10.44 100,814 +0.28(+2.75%)
Jun 10, 2003 10.15 10.16 10.11 10.16 5,015 +0.05(+0.49%)
Jun 09, 2003 10.09 10.11 10.06 10.11 21,065 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.13 10,031 +0.01(+0.08%)
Jun 05, 2003 10.13 10.15 10.12 10.12 8,526 +0.00(+0.02%)
Jun 04, 2003 10.08 10.15 10.08 10.12 7,523 +0.11(+1.08%)
Jun 03, 2003 9.979 10.03 9.979 10.01 16,551 +0.03(+0.30%)
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.