Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.443 8.573 8.443 8.573 6,725 +0.07(+0.80%)
Jan 30, 2003 8.577 8.590 8.505 8.505 14,485 -0.05(-0.56%)
Jan 29, 2003 8.312 8.553 8.312 8.553 5,173 +0.22(+2.69%)
Jan 28, 2003 8.184 8.329 8.184 8.329 13,450 +0.20(+2.47%)
Jan 27, 2003 8.217 8.217 8.082 8.128 327,990 -0.19(-2.30%)
Jan 24, 2003 8.465 8.465 8.314 8.320 10,864 -0.15(-1.74%)
Jan 23, 2003 8.449 8.480 8.447 8.466 6,208 -0.07(-0.77%)
Jan 22, 2003 8.465 8.532 8.401 8.532 9,312 -0.05(-0.59%)
Jan 21, 2003 8.637 8.637 8.582 8.582 13,450 -0.19(-2.20%)
Jan 17, 2003 8.805 8.805 8.776 8.776 6,725 -0.10(-1.09%)
Jan 16, 2003 8.851 8.892 8.851 8.872 6,725 +0.10(+1.19%)
Jan 15, 2003 8.776 8.776 8.768 8.768 2,069 -0.02(-0.22%)
Jan 14, 2003 8.758 8.834 8.758 8.787 28,453 -0.02(-0.20%)
Jan 13, 2003 8.870 8.870 8.785 8.805 6,208 -0.07(-0.78%)
Jan 10, 2003 8.874 8.874 8.874 8.874 517 -0.08(-0.84%)
Jan 09, 2003 8.756 8.950 8.756 8.950 5,173 +0.18(+2.09%)
Jan 08, 2003 8.824 8.824 8.766 8.766 76,565 -0.19(-2.16%)
Jan 07, 2003 9.073 9.073 8.894 8.959 26,384 -0.26(-2.81%)
Jan 06, 2003 9.160 9.218 9.124 9.218 6,725 +0.19(+2.14%)
Jan 03, 2003 9.037 9.044 8.981 9.025 37,765 -0.04(-0.43%)
Jan 02, 2003 8.948 9.064 8.930 9.064 28,453 +0.23(+2.60%)
Dec 31, 2002 8.867 8.867 8.776 8.834 6,725 -0.05(-0.54%)
Dec 30, 2002 8.890 8.890 8.882 8.882 5,690 +0.08(+0.88%)
Dec 27, 2002 8.892 8.892 8.805 8.805 5,173 -0.17(-1.85%)
Dec 26, 2002 9.046 9.066 8.971 8.971 11,898 +0.02(+0.24%)
Dec 24, 2002 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 23, 2002 8.979 8.996 8.950 8.950 6,208 -0.09(-0.94%)
Dec 20, 2002 9.017 9.054 9.017 9.035 11,381 +0.12(+1.32%)
Dec 19, 2002 8.917 8.917 8.917 8.917 0 +0.00(+0.00%)
Dec 18, 2002 8.963 8.963 8.911 8.917 3,621 -0.10(-1.14%)
Dec 17, 2002 9.129 9.129 9.019 9.019 4,138 -0.09(-1.04%)
Dec 16, 2002 8.986 9.114 8.986 9.114 151,579 +0.20(+2.19%)
Dec 13, 2002 8.855 8.919 8.834 8.919 4,138 +0.08(+0.94%)
Dec 12, 2002 8.890 8.899 8.836 8.836 1,552 -0.02(-0.17%)
Dec 11, 2002 8.832 8.890 8.832 8.851 31,557 +0.13(+1.51%)
Dec 10, 2002 8.720 8.720 8.720 8.720 517 -0.04(-0.51%)
Dec 09, 2002 8.890 8.919 8.764 8.764 5,690 -0.14(-1.63%)
Dec 06, 2002 8.803 8.909 8.803 8.909 8,277 +0.13(+1.43%)
Dec 05, 2002 8.851 8.851 8.749 8.783 9,312 -0.06(-0.70%)
Dec 04, 2002 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Dec 03, 2002 8.749 8.880 8.749 8.845 6,208 +0.09(+1.04%)
Dec 02, 2002 8.710 8.754 8.689 8.754 22,245 +0.01(+0.07%)
Nov 29, 2002 8.811 8.811 8.749 8.749 9,829 -0.03(-0.31%)
Nov 27, 2002 8.766 8.803 8.718 8.776 21,728 +0.30(+3.53%)
Nov 26, 2002 8.623 8.629 8.476 8.476 9,829 -0.29(-3.29%)
Nov 25, 2002 8.594 8.766 8.594 8.764 46,560 +0.05(+0.53%)
Nov 22, 2002 8.830 8.830 8.671 8.718 44,490 -0.14(-1.61%)
Nov 21, 2002 8.890 8.890 8.861 8.861 13,968 +0.02(+0.22%)
Nov 20, 2002 8.718 8.841 8.718 8.841 5,173 +0.08(+0.88%)
Nov 19, 2002 8.832 8.870 8.764 8.764 8,794 +0.03(+0.31%)
Nov 18, 2002 8.758 8.793 8.737 8.737 4,656 +0.06(+0.69%)
Nov 15, 2002 8.627 8.677 8.627 8.677 24,314 +0.00(+0.02%)
Nov 14, 2002 8.490 8.675 8.490 8.675 8,277 +0.30(+3.63%)
Nov 13, 2002 8.565 8.565 8.372 8.372 7,760 -0.26(-2.98%)
Nov 12, 2002 8.666 8.675 8.619 8.629 11,898 -0.05(-0.58%)
Nov 11, 2002 8.706 8.706 8.652 8.679 27,418 +0.06(+0.65%)
Nov 08, 2002 8.623 8.668 8.623 8.623 6,725 +0.14(+1.59%)
Nov 07, 2002 8.613 8.658 8.488 8.488 9,312 -0.20(-2.29%)
Nov 06, 2002 8.642 8.687 8.639 8.687 6,725 -0.06(-0.66%)
Nov 05, 2002 8.610 8.745 8.610 8.745 5,690 +0.20(+2.33%)
Nov 04, 2002 8.662 8.706 8.546 8.546 4,138 -0.15(-1.71%)
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.