Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.03 10.06 10.00 10.00 33,118 +0.06(+0.60%)
Nov 26, 2003 9.943 9.943 9.943 9.943 0 +0.01(+0.14%)
Nov 25, 2003 9.929 9.929 9.929 9.929 6,727 +0.01(+0.08%)
Nov 24, 2003 9.898 9.898 9.898 9.921 7,762 +0.01(+0.10%)
Nov 21, 2003 9.906 9.914 9.904 9.912 56,921 +0.02(+0.21%)
Nov 20, 2003 9.879 9.879 9.879 9.890 27,943 -0.01(-0.14%)
Nov 19, 2003 9.879 9.904 9.879 9.904 11,384 +0.08(+0.77%)
Nov 18, 2003 9.902 9.902 9.813 9.829 22,768 -0.08(-0.84%)
Nov 17, 2003 9.912 9.912 9.912 9.912 54,334 -0.09(-0.87%)
Nov 14, 2003 9.972 10.04 9.972 9.999 24,838 +0.02(+0.19%)
Nov 13, 2003 9.931 9.979 9.931 9.979 40,880 +0.09(+0.88%)
Nov 12, 2003 9.873 9.883 9.827 9.892 110,738 +0.07(+0.67%)
Nov 11, 2003 9.827 9.827 9.807 9.827 35,187 -0.03(-0.27%)
Nov 10, 2003 9.854 9.854 9.854 9.854 30,013 +0.04(+0.37%)
Nov 07, 2003 9.786 9.825 9.817 9.817 10,866 +0.03(+0.32%)
Nov 06, 2003 9.713 9.786 9.713 9.786 5,174 +0.01(+0.10%)
Nov 05, 2003 9.794 9.794 9.794 9.776 120,053 -0.02(-0.18%)
Nov 04, 2003 9.794 9.794 9.794 9.794 6,727 -0.06(-0.61%)
Nov 03, 2003 9.854 9.854 9.854 9.854 0 +0.02(+0.20%)
Oct 31, 2003 9.796 9.825 9.761 9.834 10,349 +0.08(+0.77%)
Oct 30, 2003 9.759 9.759 9.759 9.759 56,921 -0.14(-1.44%)
Oct 29, 2003 9.902 9.902 9.865 9.902 12,419 +0.04(+0.39%)
Oct 28, 2003 9.863 9.863 9.863 9.863 0 +0.00(+0.00%)
Oct 27, 2003 9.885 9.914 9.827 9.863 55,369 -0.02(-0.20%)
Oct 24, 2003 9.871 9.883 9.854 9.883 18,111 -0.02(-0.21%)
Oct 23, 2003 9.846 9.904 9.780 9.904 77,620 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.923 9.979 13,454 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,390 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,286 -0.05(-0.46%)
Oct 17, 2003 10.10 10.12 10.10 10.10 20,181 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.15 46,572 +0.09(+0.94%)
Oct 15, 2003 10.19 10.19 10.03 10.06 77,620 -0.11(-1.06%)
Oct 14, 2003 10.12 10.20 10.12 10.17 47,089 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,439 +0.10(+0.97%)
Oct 10, 2003 10.10 10.10 10.10 10.14 21,733 +0.18(+1.82%)
Oct 09, 2003 9.962 9.962 9.962 9.962 0 +0.00(+0.00%)
Oct 08, 2003 9.962 9.962 9.962 9.962 17,076 -0.05(-0.46%)
Oct 07, 2003 9.962 10.01 9.962 10.01 12,419 -0.02(-0.19%)
Oct 06, 2003 9.964 10.03 9.962 10.03 6,209 +0.04(+0.37%)
Oct 03, 2003 9.887 9.991 9.887 9.991 13,971 +0.15(+1.57%)
Oct 02, 2003 9.836 9.836 9.836 9.836 2,587 +0.03(+0.30%)
Oct 01, 2003 9.759 9.844 9.759 9.807 39,845 +0.13(+1.32%)
Sep 30, 2003 9.672 9.680 9.672 9.680 19,146 +0.02(+0.18%)
Sep 29, 2003 9.624 9.660 9.614 9.662 170,247 -0.02(-0.20%)
Sep 26, 2003 9.682 9.682 9.682 9.682 12,936 -0.16(-1.65%)
Sep 25, 2003 9.854 9.854 9.844 9.844 46,572 +0.01(+0.10%)
Sep 24, 2003 9.798 9.798 9.798 9.834 21,733 +0.08(+0.79%)
Sep 23, 2003 9.747 9.757 9.747 9.757 12,936 +0.02(+0.18%)
Sep 22, 2003 9.701 9.767 9.655 9.740 407,248 -0.02(-0.18%)
Sep 19, 2003 9.730 9.757 9.726 9.757 9,831 +0.09(+0.96%)
Sep 18, 2003 9.711 9.711 9.711 9.664 7,762 -0.09(-0.87%)
Sep 17, 2003 9.786 9.788 9.749 9.749 7,762 -0.09(-0.96%)
Sep 16, 2003 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Sep 15, 2003 9.846 9.852 9.807 9.844 15,524 -0.01(-0.12%)
Sep 12, 2003 9.902 9.902 9.836 9.856 3,104 -0.06(-0.58%)
Sep 11, 2003 9.937 9.941 9.856 9.914 60,026 +0.06(+0.59%)
Sep 10, 2003 9.939 9.939 9.856 9.856 13,454 -0.09(-0.95%)
Sep 09, 2003 10.02 10.02 9.923 9.950 22,768 -0.10(-0.96%)
Sep 08, 2003 9.958 10.05 9.958 10.05 10,866 +0.14(+1.37%)
Sep 05, 2003 9.921 9.931 9.858 9.912 15,524 -0.04(-0.39%)
Sep 04, 2003 9.914 9.950 9.914 9.950 13,454 +0.05(+0.49%)
Sep 03, 2003 9.798 9.904 9.798 9.902 63,648 +0.06(+0.59%)
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.