Global Energy Ishares ETF (NY: IXC )

24.33 USD -0.19 (-0.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 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%)
Nov 01, 2002 44.60 44.98 44.60 44.98 1,300 +0.97(+2.20%)
Oct 31, 2002 44.76 44.99 44.01 44.01 7,100 -0.63(-1.41%)
Oct 30, 2002 43.91 44.64 43.76 44.64 21,700 +1.83(+4.27%)
Oct 29, 2002 43.16 43.25 42.40 42.81 6,800 -1.20(-2.73%)
Oct 28, 2002 44.46 44.84 44.00 44.01 28,100 -1.03(-2.29%)
Oct 25, 2002 44.38 45.04 44.21 45.04 12,500 +0.63(+1.42%)
Oct 24, 2002 45.31 45.31 44.35 44.41 27,900 -0.93(-2.05%)
Oct 23, 2002 44.26 45.35 44.11 45.34 24,700 +0.73(+1.64%)
Oct 22, 2002 45.16 45.44 44.51 44.61 17,500 -1.80(-3.88%)
Oct 21, 2002 46.11 46.94 46.05 46.41 2,900 +0.07(+0.15%)
Oct 18, 2002 46.56 46.69 46.34 46.34 900 -0.76(-1.61%)
Oct 17, 2002 46.79 47.10 46.74 47.10 5,700 +1.74(+3.84%)
Oct 16, 2002 46.11 46.11 45.25 45.36 13,800 -0.99(-2.14%)
Oct 15, 2002 45.96 46.65 45.96 46.35 5,800 +1.41(+3.14%)
Oct 14, 2002 44.94 44.94 44.61 44.94 900 +0.14(+0.31%)
Oct 11, 2002 44.48 44.80 44.30 44.80 200,000 +0.76(+1.73%)
Oct 10, 2002 43.04 44.04 42.50 44.04 13,400 +1.79(+4.24%)
Oct 09, 2002 42.54 43.29 42.25 42.25 21,300 -1.49(-3.41%)
Oct 08, 2002 44.37 44.37 43.01 43.74 13,900 -0.41(-0.93%)
Oct 07, 2002 44.70 45.04 44.15 44.15 3,200 -0.59(-1.32%)
Oct 04, 2002 44.84 44.84 44.45 44.74 7,200 -0.60(-1.32%)
Oct 03, 2002 45.64 45.64 45.24 45.34 700 +0.43(+0.96%)
Oct 02, 2002 46.06 46.44 44.91 44.91 13,900 -0.83(-1.81%)
Oct 01, 2002 44.74 45.74 44.74 45.74 1,800 +1.50(+3.39%)
Sep 30, 2002 44.00 44.24 43.20 44.24 2,500 -0.38(-0.85%)
Sep 27, 2002 45.35 45.99 44.62 44.62 2,200 -0.42(-0.93%)
Sep 26, 2002 44.36 45.04 44.36 45.04 1,300 +1.15(+2.62%)
Sep 25, 2002 43.39 43.94 43.39 43.89 1,200 +0.64(+1.48%)
Sep 24, 2002 43.20 43.59 43.20 43.25 600 -0.65(-1.48%)
Sep 23, 2002 44.25 44.29 43.90 43.90 6,100 -0.64(-1.44%)
Sep 20, 2002 44.69 44.69 44.24 44.54 1,900 -0.11(-0.25%)
Sep 19, 2002 44.54 44.79 44.35 44.65 3,000 +0.05(+0.11%)
Sep 18, 2002 45.00 45.00 44.60 44.60 1,100 -0.64(-1.41%)
Sep 17, 2002 46.74 46.74 45.24 45.24 3,300 -1.46(-3.13%)
Sep 16, 2002 46.60 46.71 46.40 46.70 9,900 +0.06(+0.13%)
Sep 13, 2002 45.95 46.64 45.94 46.64 1,600 +0.39(+0.84%)
Sep 12, 2002 47.30 47.30 46.25 46.25 2,100 -1.29(-2.71%)
Sep 11, 2002 47.86 47.94 47.30 47.54 3,700 +0.35(+0.74%)
Sep 10, 2002 47.34 47.34 47.15 47.19 1,000 +0.65(+1.40%)
Sep 09, 2002 46.75 46.75 46.16 46.54 1,200 -0.50(-1.06%)
Sep 06, 2002 47.04 47.04 47.04 47.04 200 +1.19(+2.60%)
Sep 05, 2002 45.29 46.04 45.29 45.85 6,200 +0.22(+0.48%)
Sep 04, 2002 45.00 45.65 45.00 45.63 1,900 -0.61(-1.32%)
Sep 03, 2002 45.91 46.24 45.91 46.24 2,500 -1.51(-3.16%)
Aug 30, 2002 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Aug 29, 2002 47.70 48.04 47.70 47.75 2,400 -0.54(-1.12%)
Aug 28, 2002 49.13 49.13 48.29 48.29 2,500 -1.26(-2.54%)
Aug 27, 2002 50.14 50.25 49.55 49.55 6,000 +0.71(+1.45%)
Aug 26, 2002 48.84 48.84 48.84 48.84 0 +0.00(+0.00%)
Aug 23, 2002 49.08 49.08 48.84 48.84 400 -0.35(-0.71%)
Aug 22, 2002 48.94 49.34 48.94 49.19 1,800 +0.20(+0.41%)
Aug 21, 2002 48.89 48.99 48.50 48.99 2,800 +0.35(+0.72%)
Aug 20, 2002 49.19 49.20 48.29 48.64 1,700 -0.45(-0.92%)
Aug 16, 2002 49.15 49.34 48.85 49.09 2,800 -0.25(-0.51%)
Aug 15, 2002 48.91 49.34 48.91 49.34 1,200 +0.84(+1.73%)
Aug 14, 2002 48.26 48.50 48.26 48.50 300 +1.01(+2.13%)
Aug 13, 2002 48.14 48.14 47.49 47.49 110,000 -0.50(-1.04%)
Aug 12, 2002 47.41 47.99 47.41 47.99 700 +2.68(+5.91%)
Aug 07, 2002 45.49 45.49 45.31 45.31 200 -0.23(-0.51%)
Aug 06, 2002 44.94 45.54 44.75 45.54 25,000 +1.60(+3.64%)
Aug 05, 2002 45.21 45.65 43.94 43.94 5,300 -1.36(-3.00%)
Aug 02, 2002 45.89 45.89 44.90 45.30 21,100 -0.44(-0.96%)
Aug 01, 2002 46.56 46.90 45.74 45.74 2,000 -1.71(-3.60%)
Jul 31, 2002 46.79 47.45 46.50 47.45 12,500 +0.85(+1.82%)
Jul 30, 2002 47.04 47.04 46.60 46.60 600 -0.19(-0.41%)
Jul 29, 2002 46.36 46.79 46.35 46.79 1,200 +1.85(+4.12%)
Jul 26, 2002 44.39 44.94 44.30 44.94 800 +0.64(+1.44%)
Jul 25, 2002 44.09 44.90 43.64 44.30 38,600 +2.11(+5.00%)
Jul 24, 2002 42.19 42.19 42.19 42.19 0 +0.00(+0.00%)
Jul 23, 2002 42.65 42.94 41.65 42.19 4,300 +0.08(+0.19%)
Jul 22, 2002 44.32 44.74 42.11 42.11 2,700 -2.35(-5.29%)
Jul 19, 2002 45.99 45.99 44.46 44.46 1,800 -3.24(-6.79%)
Jul 17, 2002 48.45 48.45 47.70 47.70 2,700 -1.30(-2.65%)
Jul 12, 2002 49.65 49.70 48.75 49.00 22,000 -0.84(-1.69%)
Jul 11, 2002 50.60 50.60 49.76 49.84 2,400 -1.20(-2.35%)
Jul 10, 2002 51.81 51.89 50.99 51.04 12,600 -2.21(-4.15%)
Jul 09, 2002 53.30 53.39 53.25 53.25 15,500 +0.00(+0.00%)
Jul 08, 2002 53.32 53.32 53.25 53.25 900 -0.25(-0.47%)
Jul 05, 2002 52.79 53.50 52.79 53.50 1,000 +1.50(+2.88%)
Jul 04, 2002 51.85 52.00 51.85 52.00 990,000 +0.00(+0.00%)
Jul 03, 2002 51.85 52.00 51.85 52.00 9,900 -0.45(-0.86%)
Jul 02, 2002 52.75 52.75 52.35 52.45 37,900 -1.00(-1.87%)
Jul 01, 2002 53.65 53.65 53.41 53.45 6,200 +0.00(+0.00%)
Jun 28, 2002 52.90 53.54 52.90 53.45 60,200 +0.97(+1.85%)
Jun 27, 2002 52.15 52.48 51.74 52.48 42,400 +0.43(+0.83%)
Jun 26, 2002 51.84 52.09 51.76 52.05 65,500 +0.15(+0.29%)
Jun 25, 2002 52.56 52.60 51.90 51.90 20,900 +0.41(+0.80%)
Jun 21, 2002 51.35 51.49 51.35 51.49 25,100 -0.41(-0.79%)
Jun 20, 2002 52.30 52.35 51.90 51.90 85,500 +0.35(+0.68%)
Jun 19, 2002 52.04 52.05 51.50 51.55 61,000 -0.74(-1.42%)
Jun 18, 2002 52.49 52.49 52.20 52.29 20,700 +0.15(+0.29%)
Jun 17, 2002 51.36 52.14 51.35 52.14 800 +1.34(+2.64%)
Jun 14, 2002 50.25 50.80 50.25 50.80 59,700 -0.56(-1.09%)
Jun 12, 2002 51.36 51.36 51.36 51.36 100 +0.11(+0.21%)
Jun 11, 2002 51.81 51.81 51.25 51.25 41,300 -0.15(-0.29%)
Jun 10, 2002 51.40 51.40 51.40 51.40 1,500 -0.65(-1.25%)
Jun 07, 2002 51.60 52.05 51.60 52.05 23,000 +0.25(+0.48%)
Jun 06, 2002 51.80 51.80 51.80 51.80 10,000 -0.25(-0.48%)
Jun 05, 2002 51.96 52.10 51.89 52.05 4,300 -1.47(-2.75%)
May 31, 2002 53.44 53.52 53.44 53.52 500 +0.02(+0.04%)
May 28, 2002 53.50 53.50 53.50 53.50 100 -0.54(-1.00%)
May 27, 2002 54.21 54.21 54.04 54.04 500 +0.00(+0.00%)
May 24, 2002 54.21 54.21 54.04 54.04 500 -0.01(-0.02%)
May 23, 2002 54.00 54.05 53.96 54.05 1,400 +0.29(+0.54%)
May 22, 2002 53.59 53.80 53.59 53.76 12,900 -0.08(-0.15%)
May 21, 2002 53.84 53.84 53.84 53.84 400 +0.15(+0.28%)
May 20, 2002 53.92 53.92 53.55 53.69 1,300 -0.05(-0.09%)
May 17, 2002 53.71 53.74 53.71 53.74 500 +0.19(+0.35%)
May 16, 2002 53.55 53.55 53.55 53.55 0 +0.00(+0.00%)
May 15, 2002 53.91 53.91 53.55 53.55 36,200 -0.51(-0.94%)
May 14, 2002 54.14 54.19 53.90 54.06 1,600 +0.36(+0.67%)
May 13, 2002 53.39 53.70 53.39 53.70 20,200 +0.70(+1.32%)
May 10, 2002 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
May 09, 2002 53.14 53.14 53.00 53.00 2,540,000 -0.25(-0.47%)
May 08, 2002 52.75 53.25 52.75 53.25 50,000 +0.60(+1.14%)
May 07, 2002 52.85 52.65 52.39 52.65 10,700 -0.20(-0.38%)
May 06, 2002 53.54 53.54 52.85 52.85 20,400 -1.24(-2.29%)
May 03, 2002 54.05 54.10 54.00 54.09 5,600 +0.90(+1.69%)
May 02, 2002 53.05 53.19 53.05 53.19 900 +0.00(+0.00%)
May 01, 2002 52.75 53.19 52.75 53.19 2,800 +0.28(+0.53%)
Apr 30, 2002 52.91 52.91 52.91 52.91 100 +0.41(+0.78%)
Apr 29, 2002 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Apr 26, 2002 52.60 52.64 52.50 52.50 1,200 -0.20(-0.38%)
Apr 25, 2002 52.50 52.70 52.50 52.70 1,800 -0.01(-0.02%)
Apr 24, 2002 52.76 52.76 52.71 52.71 1,200 -0.63(-1.18%)
Apr 23, 2002 53.34 53.34 53.34 53.34 100 -0.35(-0.65%)
Apr 22, 2002 53.71 53.71 53.69 53.69 1,600 +0.06(+0.11%)
Apr 19, 2002 53.65 53.65 53.63 53.63 300 -0.17(-0.32%)
Apr 18, 2002 53.91 53.91 53.79 53.80 700 +0.56(+1.05%)
Apr 17, 2002 53.24 53.24 53.24 53.24 0 +0.00(+0.00%)
Apr 16, 2002 52.90 53.24 52.90 53.24 400 +0.60(+1.14%)
Apr 15, 2002 52.27 52.64 52.27 52.64 300 +0.90(+1.74%)
Apr 12, 2002 52.63 52.63 51.60 51.74 6,500 -1.22(-2.30%)
Apr 11, 2002 53.20 53.20 52.96 52.96 530,000 -0.35(-0.66%)
Apr 10, 2002 53.30 53.31 53.20 53.31 7,700 +0.30(+0.57%)
Apr 09, 2002 53.60 53.60 52.98 53.01 4,400 -0.59(-1.10%)
Apr 08, 2002 53.49 53.84 53.49 53.60 2,100 +0.29(+0.54%)
Apr 05, 2002 53.56 53.69 53.31 53.31 1,900 -0.20(-0.37%)
Apr 04, 2002 55.54 55.54 53.51 53.51 20,300 -1.37(-2.50%)
Apr 03, 2002 55.30 55.35 54.88 54.88 12,600 -0.61(-1.10%)
Apr 02, 2002 55.34 55.59 55.34 55.49 14,100 +0.45(+0.82%)
Apr 01, 2002 55.04 55.09 54.94 55.04 4,800 +0.40(+0.73%)
Mar 29, 2002 54.50 54.80 54.50 54.64 1,800 +0.00(+0.00%)
Mar 28, 2002 54.50 54.80 54.50 54.64 1,800 +0.30(+0.55%)
Mar 27, 2002 54.20 54.34 54.20 54.34 2,400 +0.65(+1.21%)
Mar 26, 2002 53.69 53.69 53.69 53.69 100 +0.38(+0.71%)
Mar 25, 2002 53.58 53.58 53.31 53.31 2,400 -0.64(-1.19%)
Mar 22, 2002 53.95 53.95 53.95 53.95 2,000 -0.49(-0.90%)
Mar 21, 2002 54.11 54.44 54.11 54.44 500 -0.10(-0.18%)
Mar 20, 2002 54.60 54.70 54.45 54.54 3,200 -0.15(-0.27%)
Mar 19, 2002 54.78 54.78 54.64 54.69 1,300 +0.45(+0.83%)
Mar 18, 2002 54.29 54.50 54.24 54.24 9,500 -0.11(-0.20%)
Mar 15, 2002 53.94 54.35 53.94 54.35 20,000 +0.79(+1.47%)
Mar 14, 2002 53.94 53.94 53.56 53.56 1,600 -0.48(-0.89%)
Mar 13, 2002 54.28 54.28 53.90 54.04 2,200 -0.05(-0.09%)
Mar 12, 2002 53.83 54.09 53.60 54.09 2,200 +0.33(+0.61%)
Mar 11, 2002 53.74 53.80 53.66 53.76 900 +0.62(+1.17%)
Mar 08, 2002 53.73 53.80 53.09 53.14 1,300 -0.31(-0.58%)
Mar 07, 2002 53.48 53.50 53.18 53.45 3,100 +0.59(+1.12%)
Mar 06, 2002 52.56 52.86 52.56 52.86 800 +0.52(+0.99%)
Mar 05, 2002 52.34 52.34 52.29 52.34 1,600 -0.04(-0.08%)
Mar 04, 2002 52.04 52.38 52.04 52.38 900 +0.69(+1.33%)
Mar 01, 2002 51.48 51.69 51.48 51.69 1,600 +0.35(+0.68%)
Feb 28, 2002 50.91 51.34 50.91 51.34 5,200 +0.20(+0.39%)
Feb 27, 2002 51.14 51.14 51.14 51.14 8,600 +0.39(+0.77%)
Feb 26, 2002 50.64 50.75 50.64 50.75 600 +0.17(+0.34%)
Feb 25, 2002 50.49 50.58 50.38 50.58 11,100 +1.29(+2.62%)
Feb 22, 2002 49.29 49.29 49.29 49.29 100 +0.04(+0.08%)
Feb 21, 2002 48.96 49.30 48.95 49.25 11,000 +0.22(+0.45%)
Feb 20, 2002 49.03 49.03 49.03 49.03 0 +0.00(+0.00%)
Feb 19, 2002 49.08 49.08 49.03 49.03 500 -0.52(-1.05%)
Feb 18, 2002 49.58 49.60 49.55 49.55 2,000 +0.00(+0.00%)
Feb 15, 2002 49.58 49.60 49.55 49.55 2,000 +1.03(+2.12%)
Feb 14, 2002 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Feb 13, 2002 48.52 48.52 48.52 48.52 500 -0.02(-0.04%)
Feb 12, 2002 48.54 48.54 48.54 48.54 100 +0.46(+0.96%)
Feb 11, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 08, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 07, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 06, 2002 48.08 48.08 48.08 48.08 0 +0.00(+0.00%)
Feb 05, 2002 48.08 48.08 48.08 48.08 800 -0.90(-1.84%)
Feb 04, 2002 48.98 48.98 48.98 48.98 100 +1.58(+3.33%)
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.