Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 58.42 58.84 58.42 58.84 21,800 +0.40(+0.68%)
Dec 30, 2003 58.28 58.39 58.28 58.44 14,200 +0.29(+0.50%)
Dec 29, 2003 57.72 58.15 57.60 58.15 13,400 +0.61(+1.06%)
Dec 26, 2003 57.44 57.55 57.30 57.54 9,600 +0.00(+0.00%)
Dec 24, 2003 57.19 57.59 57.01 57.54 9,400 +0.50(+0.88%)
Dec 23, 2003 56.90 57.04 56.79 57.04 5,400 -0.25(-0.44%)
Dec 22, 2003 56.86 57.24 56.86 57.29 60,100 -0.30(-0.52%)
Dec 19, 2003 57.72 57.72 57.60 57.59 17,700 -0.05(-0.09%)
Dec 18, 2003 56.68 57.59 56.68 57.64 127,600 +1.20(+2.13%)
Dec 17, 2003 55.78 56.34 55.78 56.44 18,000 +0.80(+1.44%)
Dec 16, 2003 55.06 55.64 55.05 55.64 12,200 +0.74(+1.35%)
Dec 15, 2003 55.48 55.48 54.90 54.90 8,400 -0.30(-0.54%)
Dec 12, 2003 55.28 55.28 55.28 55.20 7,300 +0.06(+0.11%)
Dec 11, 2003 54.68 55.14 54.55 55.14 10,900 +0.30(+0.55%)
Dec 10, 2003 54.78 54.79 54.78 54.84 8,500 -0.15(-0.27%)
Dec 09, 2003 54.94 54.99 54.89 54.99 7,800 +0.75(+1.38%)
Dec 08, 2003 53.64 54.24 53.64 54.24 15,900 +0.55(+1.02%)
Dec 05, 2003 53.50 53.69 53.50 53.69 10,900 +0.10(+0.19%)
Dec 04, 2003 52.84 53.59 52.84 53.59 7,100 +0.70(+1.32%)
Dec 03, 2003 52.79 52.99 52.89 52.89 6,000 +0.10(+0.19%)
Dec 02, 2003 52.54 52.64 52.54 52.79 4,200 +1.03(+1.99%)
Dec 01, 2003 51.76 51.76 51.76 51.76 0 +0.00(+0.00%)
Nov 28, 2003 51.92 52.04 51.76 51.76 6,400 +0.31(+0.60%)
Nov 26, 2003 51.45 51.45 51.45 51.45 0 +0.07(+0.14%)
Nov 25, 2003 51.38 51.38 51.38 51.38 1,300 +0.04(+0.08%)
Nov 24, 2003 51.22 51.22 51.22 51.34 1,500 +0.05(+0.10%)
Nov 21, 2003 51.26 51.30 51.25 51.29 11,000 +0.11(+0.21%)
Nov 20, 2003 51.12 51.12 51.12 51.18 5,400 -0.07(-0.14%)
Nov 19, 2003 51.12 51.25 51.12 51.25 2,200 +0.39(+0.77%)
Nov 18, 2003 51.24 51.24 50.78 50.86 4,400 -0.43(-0.84%)
Nov 17, 2003 51.29 51.29 51.29 51.29 10,500 -0.45(-0.87%)
Nov 14, 2003 51.60 51.94 51.60 51.74 4,800 +0.10(+0.19%)
Nov 13, 2003 51.39 51.64 51.39 51.64 7,900 +0.45(+0.88%)
Nov 12, 2003 51.09 51.14 50.85 51.19 21,400 +0.34(+0.67%)
Nov 11, 2003 50.85 50.85 50.75 50.85 6,800 -0.14(-0.27%)
Nov 10, 2003 50.99 50.99 50.99 50.99 5,800 +0.19(+0.37%)
Nov 07, 2003 50.64 50.84 50.80 50.80 2,100 +0.16(+0.32%)
Nov 06, 2003 50.26 50.64 50.26 50.64 1,000 +0.05(+0.10%)
Nov 05, 2003 50.68 50.68 50.68 50.59 23,200 -0.09(-0.18%)
Nov 04, 2003 50.68 50.68 50.68 50.68 1,300 -0.31(-0.61%)
Nov 03, 2003 50.99 50.99 50.99 50.99 0 +0.10(+0.20%)
Oct 31, 2003 50.69 50.84 50.51 50.89 2,000 +0.39(+0.77%)
Oct 30, 2003 50.50 50.50 50.50 50.50 11,000 -0.74(-1.44%)
Oct 29, 2003 51.24 51.24 51.05 51.24 2,400 +0.20(+0.39%)
Oct 28, 2003 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Oct 27, 2003 51.15 51.30 50.85 51.04 10,700 -0.10(-0.20%)
Oct 24, 2003 51.08 51.14 50.99 51.14 3,500 -0.11(-0.21%)
Oct 23, 2003 50.95 51.25 50.61 51.25 15,000 -0.39(-0.76%)
Oct 22, 2003 51.80 51.81 51.35 51.64 2,600 -0.60(-1.15%)
Oct 21, 2003 52.09 52.25 52.06 52.24 5,100 +0.23(+0.44%)
Oct 20, 2003 52.25 52.25 52.01 52.01 4,500 -0.24(-0.46%)
Oct 17, 2003 52.29 52.35 52.25 52.25 3,900 -0.29(-0.55%)
Oct 16, 2003 52.55 52.69 52.55 52.54 9,000 +0.49(+0.94%)
Oct 15, 2003 52.75 52.75 51.91 52.05 15,000 -0.56(-1.06%)
Oct 14, 2003 52.35 52.80 52.35 52.61 9,100 -0.39(-0.74%)
Oct 13, 2003 52.30 53.00 52.30 53.00 11,100 +0.51(+0.97%)
Oct 10, 2003 52.29 52.29 52.29 52.49 4,200 +0.94(+1.82%)
Oct 09, 2003 51.55 51.55 51.55 51.55 0 +0.00(+0.00%)
Oct 08, 2003 51.55 51.55 51.55 51.55 3,300 -0.24(-0.46%)
Oct 07, 2003 51.55 51.79 51.55 51.79 2,400 -0.10(-0.19%)
Oct 06, 2003 51.56 51.89 51.55 51.89 1,200 +0.19(+0.37%)
Oct 03, 2003 51.16 51.70 51.16 51.70 2,700 +0.80(+1.57%)
Oct 02, 2003 50.90 50.90 50.90 50.90 500 +0.15(+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.