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 (%)
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%)
Apr 01, 2003 8.795 8.795 8.795 8.795 517 +0.12(+1.34%)
Mar 31, 2003 8.708 8.708 8.679 8.679 4,138 -0.09(-0.99%)
Mar 28, 2003 8.747 8.824 8.747 8.766 8,277 +0.02(+0.22%)
Mar 27, 2003 8.650 8.747 8.650 8.747 9,312 -0.06(-0.66%)
Mar 26, 2003 8.766 8.766 8.766 8.805 5,173 +0.04(+0.44%)
Mar 25, 2003 8.747 8.766 8.737 8.766 13,450 +0.13(+1.48%)
Mar 24, 2003 8.756 8.756 8.592 8.639 11,898 -0.12(-1.35%)
Mar 21, 2003 8.776 8.805 8.756 8.756 4,138 +0.04(+0.44%)
Mar 20, 2003 8.669 8.747 8.602 8.718 12,933 +0.07(+0.78%)
Mar 19, 2003 8.650 8.650 8.650 8.650 4,656 +0.04(+0.45%)
Mar 18, 2003 8.505 8.611 8.505 8.611 3,104 -0.05(-0.56%)
Mar 17, 2003 8.639 8.660 8.639 8.660 4,138 +0.24(+2.87%)
Mar 14, 2003 8.495 8.534 8.418 8.418 81,221 +0.02(+0.23%)
Mar 13, 2003 8.399 8.399 8.399 8.399 1,034 +0.12(+1.40%)
Mar 12, 2003 8.447 8.447 8.225 8.283 12,933 -0.35(-4.03%)
Mar 11, 2003 8.610 8.631 8.610 8.631 2,069 +0.11(+1.25%)
Mar 10, 2003 8.602 8.611 8.524 8.524 5,690 -0.11(-1.23%)
Mar 07, 2003 8.650 8.698 8.631 8.631 10,346 -0.10(-1.11%)
Mar 06, 2003 8.700 8.727 8.679 8.727 4,138 +0.03(+0.31%)
Mar 05, 2003 8.700 8.700 8.700 8.700 4,138 -0.03(-0.31%)
Mar 04, 2003 8.700 8.737 8.698 8.727 187,275 +0.03(+0.36%)
Mar 03, 2003 8.679 8.718 8.650 8.696 13,450 +0.06(+0.65%)
Feb 28, 2003 8.611 8.668 8.602 8.640 7,760 +0.11(+1.25%)
Feb 27, 2003 8.613 8.621 8.517 8.534 3,104 -0.09(-0.99%)
Feb 26, 2003 8.546 8.619 8.546 8.619 1,552 +0.04(+0.52%)
Feb 25, 2003 8.689 8.689 8.555 8.575 190,896 -0.10(-1.18%)
Feb 24, 2003 8.640 8.677 8.640 8.677 6,725 +0.03(+0.29%)
Feb 21, 2003 8.569 8.652 8.569 8.652 9,829 +0.17(+2.05%)
Feb 20, 2003 8.511 8.515 8.478 8.478 4,138 +0.05(+0.60%)
Feb 19, 2003 8.509 8.509 8.428 8.428 20,176 -0.12(-1.45%)
Feb 18, 2003 8.401 8.602 8.401 8.552 38,800 +0.17(+2.08%)
Feb 14, 2003 8.418 8.418 8.378 8.378 11,898 -0.01(-0.14%)
Feb 13, 2003 8.271 8.389 8.271 8.389 3,104 +0.09(+1.05%)
Feb 12, 2003 8.434 8.434 8.302 8.302 5,173 -0.23(-2.72%)
Feb 11, 2003 8.470 8.534 8.470 8.534 5,173 +0.09(+1.01%)
Feb 10, 2003 8.465 8.465 8.449 8.449 1,034 +0.10(+1.16%)
Feb 07, 2003 8.532 8.532 8.350 8.352 4,656 -0.31(-3.57%)
Feb 06, 2003 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Feb 05, 2003 8.718 8.718 8.662 8.662 1,552 -0.04(-0.51%)
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.