Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.762 9.779 9.711 9.779 10,864 +0.11(+1.18%)
Aug 28, 2003 9.690 9.704 9.607 9.665 471,809 +0.00(+0.02%)
Aug 27, 2003 9.675 9.694 9.646 9.663 108,123 +0.01(+0.08%)
Aug 26, 2003 9.632 9.655 9.532 9.655 35,696 -0.05(-0.50%)
Aug 25, 2003 9.684 9.704 9.655 9.704 15,520 +0.05(+0.50%)
Aug 22, 2003 9.771 9.771 9.655 9.655 15,520 -0.14(-1.46%)
Aug 21, 2003 9.789 9.808 9.764 9.798 13,450 +0.03(+0.28%)
Aug 20, 2003 9.677 9.779 9.677 9.771 133,989 +0.01(+0.10%)
Aug 19, 2003 9.806 9.806 9.742 9.762 33,109 -0.09(-0.88%)
Aug 18, 2003 9.771 9.849 9.713 9.849 355,926 +0.13(+1.29%)
Aug 15, 2003 9.723 9.723 9.723 9.723 6,725 -0.08(-0.77%)
Aug 14, 2003 9.781 9.818 9.779 9.798 30,522 +0.12(+1.26%)
Aug 13, 2003 9.733 9.762 9.677 9.677 27,936 -0.05(-0.48%)
Aug 12, 2003 9.762 9.762 9.723 9.723 2,586 -0.04(-0.38%)
Aug 11, 2003 9.752 9.760 9.713 9.760 10,864 +0.14(+1.51%)
Aug 08, 2003 9.636 9.636 9.588 9.615 24,314 +0.11(+1.20%)
Aug 07, 2003 9.414 9.533 9.365 9.501 9,829 +0.17(+1.87%)
Aug 06, 2003 9.278 9.327 9.278 9.327 2,069 -0.02(-0.21%)
Aug 05, 2003 9.338 9.385 9.338 9.346 7,242 +0.04(+0.42%)
Aug 04, 2003 9.352 9.352 9.222 9.307 5,173 +0.03(+0.31%)
Aug 01, 2003 9.278 9.278 9.230 9.278 2,586 -0.08(-0.83%)
Jul 31, 2003 9.375 9.433 9.356 9.356 8,794 +0.01(+0.10%)
Jul 30, 2003 9.356 9.356 9.346 9.346 1,552 -0.05(-0.49%)
Jul 29, 2003 9.418 9.421 9.358 9.392 18,106 -0.10(-1.04%)
Jul 28, 2003 9.481 9.520 9.445 9.491 16,037 +0.02(+0.20%)
Jul 25, 2003 9.385 9.472 9.375 9.472 13,968 -0.04(-0.41%)
Jul 24, 2003 9.472 9.510 9.462 9.510 4,656 +0.14(+1.53%)
Jul 23, 2003 9.443 9.450 9.365 9.367 144,853 -0.05(-0.49%)
Jul 22, 2003 9.448 9.452 9.406 9.414 7,242 -0.01(-0.08%)
Jul 21, 2003 9.470 9.470 9.412 9.421 15,520 -0.04(-0.43%)
Jul 18, 2003 9.365 9.462 9.365 9.462 13,450 +0.15(+1.66%)
Jul 17, 2003 9.267 9.307 9.220 9.307 13,450 +0.04(+0.42%)
Jul 16, 2003 9.298 9.298 9.240 9.269 11,898 -0.03(-0.27%)
Jul 15, 2003 9.317 9.317 9.240 9.294 25,866 -0.14(-1.46%)
Jul 14, 2003 9.462 9.479 9.431 9.431 6,208 +0.01(+0.08%)
Jul 11, 2003 9.441 9.441 9.394 9.423 7,242 +0.02(+0.23%)
Jul 10, 2003 9.385 9.402 9.383 9.402 9,829 -0.14(-1.42%)
Jul 09, 2003 9.474 9.539 9.472 9.537 20,693 +0.07(+0.78%)
Jul 08, 2003 9.549 9.549 9.464 9.464 3,104 -0.12(-1.21%)
Jul 07, 2003 9.655 9.655 9.580 9.580 15,002 -0.05(-0.48%)
Jul 03, 2003 9.626 9.626 9.626 9.626 517 -0.05(-0.48%)
Jul 02, 2003 9.673 9.673 9.673 9.673 0 +0.00(+0.00%)
Jul 01, 2003 9.605 9.673 9.555 9.673 26,384 -0.01(-0.12%)
Jun 30, 2003 9.675 9.721 9.653 9.684 8,794 -0.01(-0.08%)
Jun 27, 2003 9.665 9.750 9.665 9.692 25,349 -0.09(-0.89%)
Jun 26, 2003 9.735 9.798 9.735 9.779 107,605 -0.03(-0.32%)
Jun 25, 2003 9.926 9.926 9.810 9.810 5,690 +0.01(+0.10%)
Jun 24, 2003 9.810 9.858 9.783 9.800 160,373 +0.05(+0.48%)
Jun 23, 2003 9.665 9.800 9.665 9.754 15,520 -0.09(-0.88%)
Jun 20, 2003 9.889 9.934 9.841 9.841 6,208 -0.06(-0.64%)
Jun 19, 2003 9.887 9.905 9.858 9.905 16,037 -0.00(-0.04%)
Jun 18, 2003 9.949 9.955 9.908 9.908 27,936 -0.04(-0.37%)
Jun 17, 2003 9.976 10.01 9.945 9.945 17,589 -0.08(-0.77%)
Jun 16, 2003 10.01 10.08 10.01 10.02 20,176 +0.11(+1.07%)
Jun 13, 2003 10.07 10.08 9.916 9.916 91,050 -0.15(-1.54%)
Jun 12, 2003 10.21 10.21 10.07 10.07 26,384 -0.05(-0.46%)
Jun 11, 2003 10.01 10.12 10.01 10.12 103,984 +0.27(+2.75%)
Jun 10, 2003 9.839 9.847 9.802 9.847 5,173 +0.05(+0.49%)
Jun 09, 2003 9.779 9.800 9.752 9.798 21,728 -0.02(-0.20%)
Jun 06, 2003 9.858 9.936 9.810 9.818 10,346 +0.01(+0.08%)
Jun 05, 2003 9.818 9.839 9.808 9.810 8,794 +0.00(+0.02%)
Jun 04, 2003 9.771 9.837 9.771 9.808 7,760 +0.10(+1.08%)
Jun 03, 2003 9.675 9.721 9.675 9.704 17,072 +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.