Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.64 11.73 11.64 11.73 109,369 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,240 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,226 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,162 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.36 11.47 47,159 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,091 -0.05(-0.44%)
Dec 22, 2003 11.33 11.41 11.33 11.42 301,517 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,799 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 640,160 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,304 +0.16(+1.44%)
Dec 16, 2003 10.97 11.09 10.97 11.09 61,206 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.94 10.94 42,142 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.00 36,623 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.87 10.99 54,684 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,643 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,132 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,769 +0.11(+1.02%)
Dec 05, 2003 10.66 10.70 10.66 10.70 54,684 +0.02(+0.19%)
Dec 04, 2003 10.53 10.68 10.53 10.68 35,620 +0.14(+1.32%)
Dec 03, 2003 10.52 10.56 10.54 10.54 30,101 +0.02(+0.19%)
Dec 02, 2003 10.47 10.49 10.47 10.52 21,071 +0.21(+1.99%)
Dec 01, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Nov 28, 2003 10.35 10.37 10.32 10.32 32,108 +0.06(+0.60%)
Nov 26, 2003 10.26 10.26 10.26 10.26 0 +0.01(+0.14%)
Nov 25, 2003 10.24 10.24 10.24 10.24 6,522 +0.01(+0.08%)
Nov 24, 2003 10.21 10.21 10.21 10.23 7,525 +0.01(+0.10%)
Nov 21, 2003 10.22 10.23 10.22 10.22 55,186 +0.02(+0.21%)
Nov 20, 2003 10.19 10.19 10.19 10.20 27,091 -0.01(-0.14%)
Nov 19, 2003 10.19 10.22 10.19 10.22 11,037 +0.08(+0.77%)
Nov 18, 2003 10.21 10.21 10.12 10.14 22,074 -0.09(-0.84%)
Nov 17, 2003 10.22 10.22 10.22 10.22 52,677 -0.09(-0.87%)
Nov 14, 2003 10.29 10.35 10.29 10.31 24,081 +0.02(+0.19%)
Nov 13, 2003 10.24 10.29 10.24 10.29 39,633 +0.09(+0.88%)
Nov 12, 2003 10.18 10.19 10.14 10.20 107,362 +0.07(+0.67%)
Nov 11, 2003 10.14 10.14 10.12 10.14 34,115 -0.03(-0.27%)
Nov 10, 2003 10.16 10.16 10.16 10.16 29,098 +0.04(+0.37%)
Nov 07, 2003 10.09 10.13 10.13 10.13 10,535 +0.03(+0.32%)
Nov 06, 2003 10.02 10.09 10.02 10.09 5,016 +0.01(+0.10%)
Nov 05, 2003 10.10 10.10 10.10 10.08 116,392 -0.02(-0.18%)
Nov 04, 2003 10.10 10.10 10.10 10.10 6,522 -0.06(-0.61%)
Nov 03, 2003 10.16 10.16 10.16 10.16 0 +0.02(+0.20%)
Oct 31, 2003 10.10 10.13 10.07 10.14 10,033 +0.08(+0.77%)
Oct 30, 2003 10.07 10.07 10.07 10.07 55,186 -0.15(-1.44%)
Oct 29, 2003 10.21 10.21 10.18 10.21 12,040 +0.04(+0.39%)
Oct 28, 2003 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 27, 2003 10.20 10.23 10.14 10.17 53,681 -0.02(-0.20%)
Oct 24, 2003 10.18 10.19 10.16 10.19 17,559 -0.02(-0.21%)
Oct 23, 2003 10.16 10.22 10.09 10.22 75,253 -0.08(-0.75%)
Oct 22, 2003 10.32 10.33 10.24 10.29 13,044 -0.12(-1.15%)
Oct 21, 2003 10.38 10.41 10.38 10.41 25,586 +0.05(+0.44%)
Oct 20, 2003 10.41 10.41 10.37 10.37 22,576 -0.05(-0.46%)
Oct 17, 2003 10.42 10.43 10.41 10.41 19,566 -0.06(-0.55%)
Oct 16, 2003 10.47 10.50 10.47 10.47 45,152 +0.10(+0.94%)
Oct 15, 2003 10.51 10.51 10.35 10.37 75,253 -0.11(-1.06%)
Oct 14, 2003 10.43 10.52 10.43 10.49 45,654 -0.08(-0.74%)
Oct 13, 2003 10.42 10.56 10.42 10.56 55,687 +0.10(+0.97%)
Oct 10, 2003 10.42 10.42 10.42 10.46 21,071 +0.19(+1.82%)
Oct 09, 2003 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 08, 2003 10.28 10.28 10.28 10.28 16,555 -0.05(-0.46%)
Oct 07, 2003 10.28 10.32 10.28 10.32 12,040 -0.02(-0.19%)
Oct 06, 2003 10.28 10.34 10.28 10.34 6,020 +0.04(+0.37%)
Oct 03, 2003 10.20 10.31 10.20 10.31 13,545 +0.16(+1.57%)
Oct 02, 2003 10.15 10.15 10.15 10.15 2,508 +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.