Global Energy Ishares ETF (NY: IXC )

42.68 +0.12 (+0.28%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.976 9.984 9.976 9.984 18,562 +0.02(+0.18%)
Sep 29, 2003 9.926 9.964 9.916 9.966 165,057 -0.02(-0.20%)
Sep 26, 2003 9.986 9.986 9.986 9.986 12,542 -0.17(-1.65%)
Sep 25, 2003 10.16 10.16 10.15 10.15 45,152 +0.01(+0.10%)
Sep 24, 2003 10.11 10.11 10.11 10.14 21,071 +0.08(+0.79%)
Sep 23, 2003 10.05 10.06 10.05 10.06 12,542 +0.02(+0.18%)
Sep 22, 2003 10.01 10.07 9.958 10.05 394,832 -0.02(-0.18%)
Sep 19, 2003 10.04 10.06 10.03 10.06 9,532 +0.10(+0.96%)
Sep 18, 2003 10.02 10.02 10.02 9.968 7,525 -0.09(-0.87%)
Sep 17, 2003 10.09 10.10 10.06 10.06 7,525 -0.10(-0.96%)
Sep 16, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Sep 15, 2003 10.16 10.16 10.12 10.15 15,050 -0.01(-0.12%)
Sep 12, 2003 10.21 10.21 10.15 10.17 3,010 -0.06(-0.58%)
Sep 11, 2003 10.25 10.25 10.17 10.23 58,196 +0.06(+0.59%)
Sep 10, 2003 10.25 10.25 10.17 10.17 13,044 -0.10(-0.95%)
Sep 09, 2003 10.33 10.33 10.24 10.26 22,074 -0.10(-0.96%)
Sep 08, 2003 10.27 10.36 10.27 10.36 10,535 +0.14(+1.36%)
Sep 05, 2003 10.23 10.24 10.17 10.22 15,050 -0.04(-0.39%)
Sep 04, 2003 10.23 10.26 10.23 10.26 13,044 +0.05(+0.49%)
Sep 03, 2003 10.11 10.22 10.11 10.21 61,708 +0.06(+0.59%)
Sep 02, 2003 10.10 10.15 10.05 10.15 19,566 +0.07(+0.69%)
Aug 29, 2003 10.07 10.08 10.01 10.08 10,535 +0.12(+1.18%)
Aug 28, 2003 9.992 10.01 9.906 9.966 457,544 +0.00(+0.02%)
Aug 27, 2003 9.976 9.996 9.946 9.964 104,853 +0.01(+0.08%)
Aug 26, 2003 9.932 9.956 9.829 9.956 34,616 -0.05(-0.50%)
Aug 25, 2003 9.986 10.01 9.956 10.01 15,050 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.956 9.956 15,050 -0.15(-1.46%)
Aug 21, 2003 10.09 10.11 10.07 10.10 13,044 +0.03(+0.28%)
Aug 20, 2003 9.978 10.08 9.978 10.08 129,938 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,108 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,164 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,522 -0.08(-0.77%)
Aug 14, 2003 10.09 10.12 10.08 10.10 29,599 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.978 9.978 27,091 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,508 -0.04(-0.38%)
Aug 11, 2003 10.06 10.06 10.02 10.06 10,535 +0.15(+1.51%)
Aug 08, 2003 9.936 9.936 9.887 9.914 23,579 +0.12(+1.20%)
Aug 07, 2003 9.707 9.831 9.657 9.797 9,532 +0.18(+1.87%)
Aug 06, 2003 9.568 9.617 9.568 9.617 2,006 -0.02(-0.21%)
Aug 05, 2003 9.629 9.677 9.629 9.637 7,023 +0.04(+0.42%)
Aug 04, 2003 9.643 9.643 9.510 9.598 5,016 +0.03(+0.31%)
Aug 01, 2003 9.568 9.568 9.518 9.568 2,508 -0.08(-0.83%)
Jul 31, 2003 9.667 9.727 9.647 9.647 8,528 +0.01(+0.10%)
Jul 30, 2003 9.647 9.647 9.637 9.637 1,505 -0.05(-0.49%)
Jul 29, 2003 9.711 9.715 9.649 9.685 17,559 -0.10(-1.04%)
Jul 28, 2003 9.777 9.817 9.739 9.787 15,552 +0.02(+0.20%)
Jul 25, 2003 9.677 9.767 9.667 9.767 13,545 -0.04(-0.41%)
Jul 24, 2003 9.767 9.807 9.757 9.807 4,515 +0.15(+1.53%)
Jul 23, 2003 9.737 9.745 9.657 9.659 140,474 -0.05(-0.49%)
Jul 22, 2003 9.743 9.747 9.699 9.707 7,023 -0.01(-0.08%)
Jul 21, 2003 9.765 9.765 9.705 9.715 15,050 -0.04(-0.43%)
Jul 18, 2003 9.657 9.757 9.657 9.757 13,044 +0.16(+1.66%)
Jul 17, 2003 9.556 9.598 9.508 9.598 13,044 +0.04(+0.42%)
Jul 16, 2003 9.588 9.588 9.528 9.558 11,538 -0.03(-0.27%)
Jul 15, 2003 9.607 9.607 9.528 9.584 25,084 -0.14(-1.46%)
Jul 14, 2003 9.757 9.775 9.725 9.725 6,020 +0.01(+0.08%)
Jul 11, 2003 9.735 9.735 9.687 9.717 7,023 +0.02(+0.23%)
Jul 10, 2003 9.677 9.695 9.675 9.695 9,532 -0.14(-1.42%)
Jul 09, 2003 9.769 9.837 9.767 9.835 20,067 +0.08(+0.78%)
Jul 08, 2003 9.847 9.847 9.759 9.759 3,010 -0.12(-1.21%)
Jul 07, 2003 9.956 9.956 9.879 9.879 14,549 -0.05(-0.48%)
Jul 03, 2003 9.926 9.926 9.926 9.926 501 -0.05(-0.48%)
Jul 02, 2003 9.974 9.974 9.974 9.974 0 +0.00(+0.00%)
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.