Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 44.55 44.84 44.50 44.70 1,500 +0.55(+1.25%)
Feb 27, 2003 44.56 44.60 44.06 44.15 600 -0.44(-0.99%)
Feb 26, 2003 44.21 44.59 44.21 44.59 300 +0.23(+0.52%)
Feb 25, 2003 44.95 44.95 44.26 44.36 36,900 -0.53(-1.18%)
Feb 24, 2003 44.70 44.89 44.70 44.89 1,300 +0.13(+0.29%)
Feb 21, 2003 44.33 44.76 44.33 44.76 1,900 +0.90(+2.05%)
Feb 20, 2003 44.03 44.05 43.86 43.86 800 +0.26(+0.60%)
Feb 19, 2003 44.02 44.02 43.60 43.60 3,900 -0.64(-1.45%)
Feb 18, 2003 43.46 44.50 43.46 44.24 7,500 +0.90(+2.08%)
Feb 14, 2003 43.55 43.55 43.34 43.34 2,300 -0.06(-0.14%)
Feb 13, 2003 42.79 43.40 42.79 43.40 600 +0.45(+1.05%)
Feb 12, 2003 43.63 43.63 42.95 42.95 1,000 -1.20(-2.72%)
Feb 11, 2003 43.82 44.15 43.82 44.15 1,000 +0.44(+1.01%)
Feb 10, 2003 43.79 43.79 43.71 43.71 200 +0.50(+1.16%)
Feb 07, 2003 44.14 44.14 43.20 43.21 900 -1.60(-3.57%)
Feb 06, 2003 44.81 44.81 44.81 44.81 0 +0.00(+0.00%)
Feb 05, 2003 45.10 45.10 44.81 44.81 300 -0.23(-0.51%)
Feb 03, 2003 44.65 45.04 44.65 45.04 600 +0.69(+1.56%)
Jan 31, 2003 43.68 44.35 43.68 44.35 1,300 +0.35(+0.80%)
Jan 30, 2003 44.37 44.44 44.00 44.00 2,800 -0.25(-0.56%)
Jan 29, 2003 43.00 44.25 43.00 44.25 1,000 +1.16(+2.69%)
Jan 28, 2003 42.34 43.09 42.34 43.09 2,600 +1.04(+2.47%)
Jan 27, 2003 42.51 42.51 41.81 42.05 63,400 -0.99(-2.30%)
Jan 24, 2003 43.79 43.79 43.01 43.04 2,100 -0.76(-1.74%)
Jan 23, 2003 43.71 43.87 43.70 43.80 1,200 -0.34(-0.77%)
Jan 22, 2003 43.79 44.14 43.46 44.14 1,800 -0.26(-0.59%)
Jan 21, 2003 44.68 44.68 44.40 44.40 2,600 -1.00(-2.20%)
Jan 17, 2003 45.55 45.55 45.40 45.40 1,300 -0.50(-1.09%)
Jan 16, 2003 45.79 46.00 45.79 45.90 1,300 +0.54(+1.19%)
Jan 15, 2003 45.40 45.40 45.36 45.36 400 -0.10(-0.22%)
Jan 14, 2003 45.31 45.70 45.31 45.46 5,500 -0.09(-0.20%)
Jan 13, 2003 45.89 45.89 45.45 45.55 1,200 -0.36(-0.78%)
Jan 10, 2003 45.91 45.91 45.91 45.91 100 -0.39(-0.84%)
Jan 09, 2003 45.30 46.30 45.30 46.30 1,000 +0.95(+2.09%)
Jan 08, 2003 45.65 45.65 45.35 45.35 14,800 -1.00(-2.16%)
Jan 07, 2003 46.94 46.94 46.01 46.35 5,100 -1.34(-2.81%)
Jan 06, 2003 47.39 47.69 47.20 47.69 1,300 +1.00(+2.14%)
Jan 03, 2003 46.75 46.79 46.46 46.69 7,300 -0.20(-0.43%)
Jan 02, 2003 46.29 46.89 46.20 46.89 5,500 +1.19(+2.60%)
Dec 31, 2002 45.87 45.87 45.40 45.70 1,300 -0.25(-0.54%)
Dec 30, 2002 45.99 45.99 45.95 45.95 1,100 +0.40(+0.88%)
Dec 27, 2002 46.00 46.00 45.55 45.55 1,000 -0.86(-1.85%)
Dec 26, 2002 46.80 46.90 46.41 46.41 2,300 +0.11(+0.24%)
Dec 24, 2002 46.30 46.30 46.30 46.30 0 +0.00(+0.00%)
Dec 23, 2002 46.45 46.54 46.30 46.30 1,200 -0.44(-0.94%)
Dec 20, 2002 46.65 46.84 46.65 46.74 2,200 +0.61(+1.32%)
Dec 19, 2002 46.13 46.13 46.13 46.13 0 +0.00(+0.00%)
Dec 18, 2002 46.37 46.37 46.10 46.13 700 -0.53(-1.14%)
Dec 17, 2002 47.23 47.23 46.66 46.66 800 -0.49(-1.04%)
Dec 16, 2002 46.49 47.15 46.49 47.15 29,300 +1.01(+2.19%)
Dec 13, 2002 45.81 46.14 45.70 46.14 800 +0.43(+0.94%)
Dec 12, 2002 45.99 46.04 45.71 45.71 300 -0.08(-0.17%)
Dec 11, 2002 45.69 45.99 45.69 45.79 6,100 +0.68(+1.51%)
Dec 10, 2002 45.11 45.11 45.11 45.11 100 -0.23(-0.51%)
Dec 09, 2002 45.99 46.14 45.34 45.34 1,100 -0.75(-1.63%)
Dec 06, 2002 45.54 46.09 45.54 46.09 1,600 +0.65(+1.43%)
Dec 05, 2002 45.79 45.79 45.26 45.44 1,800 -0.32(-0.70%)
Dec 04, 2002 45.76 45.76 45.76 45.76 0 +0.00(+0.00%)
Dec 03, 2002 45.26 45.94 45.26 45.76 1,200 +0.47(+1.04%)
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.