Global Energy Ishares ETF (NY: IXC )

40.25 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.672 9.680 9.672 9.680 19,146 +0.02(+0.18%)
Sep 29, 2003 9.624 9.660 9.614 9.662 170,247 -0.02(-0.20%)
Sep 26, 2003 9.682 9.682 9.682 9.682 12,936 -0.16(-1.65%)
Sep 25, 2003 9.854 9.854 9.844 9.844 46,572 +0.01(+0.10%)
Sep 24, 2003 9.798 9.798 9.798 9.834 21,733 +0.08(+0.79%)
Sep 23, 2003 9.747 9.757 9.747 9.757 12,936 +0.02(+0.18%)
Sep 22, 2003 9.701 9.767 9.655 9.740 407,248 -0.02(-0.18%)
Sep 19, 2003 9.730 9.757 9.726 9.757 9,831 +0.09(+0.96%)
Sep 18, 2003 9.711 9.711 9.711 9.664 7,762 -0.09(-0.87%)
Sep 17, 2003 9.786 9.788 9.749 9.749 7,762 -0.09(-0.96%)
Sep 16, 2003 9.844 9.844 9.844 9.844 0 +0.00(+0.00%)
Sep 15, 2003 9.846 9.852 9.807 9.844 15,524 -0.01(-0.12%)
Sep 12, 2003 9.902 9.902 9.836 9.856 3,104 -0.06(-0.58%)
Sep 11, 2003 9.937 9.941 9.856 9.914 60,026 +0.06(+0.59%)
Sep 10, 2003 9.939 9.939 9.856 9.856 13,454 -0.09(-0.95%)
Sep 09, 2003 10.02 10.02 9.923 9.950 22,768 -0.10(-0.96%)
Sep 08, 2003 9.958 10.05 9.958 10.05 10,866 +0.14(+1.37%)
Sep 05, 2003 9.921 9.931 9.858 9.912 15,524 -0.04(-0.39%)
Sep 04, 2003 9.914 9.950 9.914 9.950 13,454 +0.05(+0.49%)
Sep 03, 2003 9.798 9.904 9.798 9.902 63,648 +0.06(+0.59%)
Sep 02, 2003 9.788 9.844 9.742 9.844 20,181 +0.07(+0.69%)
Aug 29, 2003 9.759 9.776 9.709 9.776 10,866 +0.11(+1.18%)
Aug 28, 2003 9.688 9.701 9.604 9.662 471,932 +0.00(+0.02%)
Aug 27, 2003 9.672 9.691 9.643 9.660 108,151 +0.01(+0.08%)
Aug 26, 2003 9.630 9.653 9.529 9.653 35,705 -0.05(-0.50%)
Aug 25, 2003 9.682 9.701 9.653 9.701 15,524 +0.05(+0.50%)
Aug 22, 2003 9.769 9.769 9.653 9.653 15,524 -0.14(-1.46%)
Aug 21, 2003 9.786 9.805 9.761 9.796 13,454 +0.03(+0.28%)
Aug 20, 2003 9.674 9.776 9.674 9.769 134,024 +0.01(+0.10%)
Aug 19, 2003 9.803 9.803 9.740 9.759 33,118 -0.09(-0.88%)
Aug 18, 2003 9.769 9.846 9.711 9.846 356,019 +0.13(+1.29%)
Aug 15, 2003 9.720 9.720 9.720 9.720 6,727 -0.08(-0.77%)
Aug 14, 2003 9.778 9.815 9.776 9.796 30,530 +0.12(+1.26%)
Aug 13, 2003 9.730 9.759 9.674 9.674 27,943 -0.05(-0.48%)
Aug 12, 2003 9.759 9.759 9.720 9.720 2,587 -0.04(-0.38%)
Aug 11, 2003 9.749 9.757 9.711 9.757 10,866 +0.14(+1.51%)
Aug 08, 2003 9.633 9.633 9.585 9.612 24,321 +0.11(+1.20%)
Aug 07, 2003 9.411 9.531 9.363 9.498 9,831 +0.17(+1.87%)
Aug 06, 2003 9.276 9.324 9.276 9.324 2,069 -0.02(-0.21%)
Aug 05, 2003 9.336 9.382 9.336 9.344 7,244 +0.04(+0.42%)
Aug 04, 2003 9.349 9.349 9.220 9.305 5,174 +0.03(+0.31%)
Aug 01, 2003 9.276 9.276 9.228 9.276 2,587 -0.08(-0.83%)
Jul 31, 2003 9.373 9.431 9.353 9.353 8,796 +0.01(+0.10%)
Jul 30, 2003 9.353 9.353 9.344 9.344 1,552 -0.05(-0.49%)
Jul 29, 2003 9.415 9.419 9.355 9.390 18,111 -0.10(-1.04%)
Jul 28, 2003 9.479 9.517 9.442 9.488 16,041 +0.02(+0.20%)
Jul 25, 2003 9.382 9.469 9.373 9.469 13,971 -0.04(-0.41%)
Jul 24, 2003 9.469 9.508 9.459 9.508 4,657 +0.14(+1.53%)
Jul 23, 2003 9.440 9.448 9.363 9.365 144,891 -0.05(-0.49%)
Jul 22, 2003 9.446 9.450 9.403 9.411 7,244 -0.01(-0.08%)
Jul 21, 2003 9.467 9.467 9.409 9.419 15,524 -0.04(-0.43%)
Jul 18, 2003 9.363 9.459 9.363 9.459 13,454 +0.15(+1.66%)
Jul 17, 2003 9.264 9.305 9.218 9.305 13,454 +0.04(+0.42%)
Jul 16, 2003 9.295 9.295 9.237 9.266 11,901 -0.03(-0.27%)
Jul 15, 2003 9.315 9.315 9.237 9.291 25,873 -0.14(-1.46%)
Jul 14, 2003 9.459 9.477 9.429 9.429 6,209 +0.01(+0.08%)
Jul 11, 2003 9.438 9.438 9.392 9.421 7,244 +0.02(+0.23%)
Jul 10, 2003 9.382 9.400 9.380 9.400 9,831 -0.14(-1.42%)
Jul 09, 2003 9.471 9.537 9.469 9.535 20,698 +0.07(+0.78%)
Jul 08, 2003 9.546 9.546 9.461 9.461 3,104 -0.12(-1.21%)
Jul 07, 2003 9.653 9.653 9.577 9.577 15,006 -0.05(-0.48%)
Jul 03, 2003 9.624 9.624 9.624 9.624 517 -0.05(-0.48%)
Jul 02, 2003 9.670 9.670 9.670 9.670 0 +0.00(+0.00%)
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.