Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 9.904 9.974 9.853 9.974 25,586 -0.01(-0.12%)
Jun 30, 2003 9.976 10.02 9.954 9.986 8,528 -0.01(-0.08%)
Jun 27, 2003 9.966 10.05 9.966 9.994 24,582 -0.09(-0.89%)
Jun 26, 2003 10.04 10.10 10.04 10.08 104,352 -0.03(-0.31%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,518 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,524 +0.05(+0.48%)
Jun 23, 2003 9.966 10.11 9.966 10.06 15,050 -0.09(-0.88%)
Jun 20, 2003 10.20 10.24 10.15 10.15 6,020 -0.07(-0.64%)
Jun 19, 2003 10.20 10.21 10.17 10.21 15,552 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,091 -0.04(-0.37%)
Jun 17, 2003 10.29 10.32 10.26 10.26 17,057 -0.08(-0.77%)
Jun 16, 2003 10.33 10.39 10.33 10.34 19,566 +0.11(+1.07%)
Jun 13, 2003 10.38 10.39 10.23 10.23 88,297 -0.16(-1.53%)
Jun 12, 2003 10.53 10.53 10.38 10.38 25,586 -0.05(-0.46%)
Jun 11, 2003 10.32 10.43 10.32 10.43 100,840 +0.28(+2.75%)
Jun 10, 2003 10.15 10.15 10.11 10.15 5,016 +0.05(+0.49%)
Jun 09, 2003 10.08 10.11 10.06 10.10 21,071 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.12 10,033 +0.01(+0.08%)
Jun 05, 2003 10.12 10.15 10.11 10.12 8,528 +0.00(+0.02%)
Jun 04, 2003 10.08 10.14 10.08 10.11 7,525 +0.11(+1.08%)
Jun 03, 2003 9.976 10.02 9.976 10.01 16,555 +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.