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 (%)
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%)
Jun 02, 2003 9.626 9.702 9.609 9.675 24,314 +0.10(+1.01%)
May 30, 2003 9.483 9.595 9.483 9.578 4,656 +0.07(+0.73%)
May 29, 2003 9.578 9.597 9.501 9.508 7,242 -0.05(-0.55%)
May 28, 2003 9.597 9.597 9.551 9.561 5,690 -0.07(-0.68%)
May 27, 2003 9.491 9.626 9.491 9.626 9,312 +0.22(+2.36%)
May 23, 2003 9.404 9.414 9.404 9.404 37,248 -0.01(-0.08%)
May 22, 2003 9.385 9.412 9.346 9.412 66,736 +0.05(+0.52%)
May 21, 2003 9.191 9.363 9.191 9.363 3,104 +0.13(+1.44%)
May 20, 2003 9.230 9.232 9.230 9.230 2,586 -0.03(-0.31%)
May 19, 2003 9.222 9.276 9.222 9.259 13,968 -0.07(-0.73%)
May 16, 2003 9.278 9.327 9.251 9.327 12,416 +0.12(+1.34%)
May 15, 2003 9.201 9.203 9.201 9.203 1,552 -0.02(-0.19%)
May 14, 2003 9.274 9.276 9.172 9.220 4,138 -0.04(-0.40%)
May 13, 2003 9.189 9.274 9.153 9.257 13,450 +0.11(+1.25%)
May 12, 2003 9.114 9.249 9.114 9.143 11,898 -0.01(-0.08%)
May 09, 2003 9.085 9.151 9.085 9.151 21,210 +0.14(+1.59%)
May 08, 2003 9.056 9.056 9.008 9.008 1,552 -0.08(-0.85%)
May 07, 2003 8.998 9.085 8.998 9.085 7,760 +0.01(+0.11%)
May 06, 2003 9.027 9.075 9.027 9.075 5,173 +0.10(+1.08%)
May 05, 2003 8.986 8.988 8.932 8.979 9,829 +0.04(+0.43%)
May 02, 2003 8.872 8.940 8.872 8.940 1,552 +0.17(+1.89%)
May 01, 2003 8.737 8.774 8.679 8.774 24,314 +0.03(+0.40%)
Apr 30, 2003 8.754 8.783 8.739 8.739 2,586 +0.04(+0.47%)
Apr 29, 2003 8.770 8.785 8.698 8.698 7,242 -0.13(-1.42%)
Apr 28, 2003 8.673 8.824 8.673 8.824 9,312 +0.15(+1.78%)
Apr 25, 2003 8.669 8.669 8.669 8.669 1,034 -0.14(-1.56%)
Apr 24, 2003 8.863 8.863 8.807 8.807 2,069 -0.12(-1.36%)
Apr 23, 2003 8.950 8.950 8.903 8.928 10,864 -0.01(-0.11%)
Apr 22, 2003 8.739 8.938 8.737 8.938 22,245 +0.16(+1.85%)
Apr 21, 2003 8.747 8.776 8.747 8.776 5,173 +0.09(+1.00%)
Apr 17, 2003 8.689 8.689 8.689 8.689 0 +0.00(+0.00%)
Apr 16, 2003 8.785 8.785 8.689 8.689 8,794 -0.09(-0.99%)
Apr 15, 2003 8.737 8.785 8.718 8.776 10,864 +0.08(+0.87%)
Apr 14, 2003 8.698 8.747 8.698 8.700 3,621 -0.02(-0.18%)
Apr 11, 2003 8.662 8.716 8.662 8.716 4,656 -0.00(-0.02%)
Apr 10, 2003 8.718 8.718 8.718 8.718 1,034 -0.03(-0.33%)
Apr 09, 2003 8.795 8.795 8.737 8.747 3,621 +0.01(+0.11%)
Apr 08, 2003 8.737 8.737 8.737 8.737 517 +0.01(+0.09%)
Apr 07, 2003 8.843 8.892 8.729 8.729 8,794 -0.09(-1.05%)
Apr 04, 2003 8.824 8.824 8.822 8.822 4,656 +0.10(+1.20%)
Apr 03, 2003 8.793 8.795 8.718 8.718 1,552 -0.03(-0.33%)
Apr 02, 2003 8.859 8.859 8.747 8.747 20,176 -0.05(-0.55%)
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.