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 (%)
Dec 31, 2003 11.29 11.37 11.29 11.37 112,808 +0.08(+0.68%)
Dec 30, 2003 11.26 11.28 11.26 11.29 73,480 +0.06(+0.50%)
Dec 29, 2003 11.15 11.24 11.13 11.24 69,340 +0.12(+1.06%)
Dec 26, 2003 11.10 11.12 11.07 11.12 49,677 +0.00(+0.00%)
Dec 24, 2003 11.05 11.13 11.02 11.12 48,642 +0.10(+0.88%)
Dec 23, 2003 11.00 11.02 10.97 11.02 27,943 -0.05(-0.44%)
Dec 22, 2003 10.99 11.06 10.99 11.07 310,999 -0.06(-0.52%)
Dec 19, 2003 11.15 11.15 11.13 11.13 91,592 -0.01(-0.09%)
Dec 18, 2003 10.95 11.13 10.95 11.14 660,291 +0.23(+2.13%)
Dec 17, 2003 10.78 10.89 10.78 10.91 93,144 +0.15(+1.44%)
Dec 16, 2003 10.64 10.75 10.64 10.75 63,131 +0.14(+1.35%)
Dec 15, 2003 10.72 10.72 10.61 10.61 43,467 -0.06(-0.54%)
Dec 12, 2003 10.68 10.68 10.68 10.67 37,775 +0.01(+0.11%)
Dec 11, 2003 10.57 10.66 10.54 10.66 56,404 +0.06(+0.55%)
Dec 10, 2003 10.59 10.59 10.59 10.60 43,984 -0.03(-0.27%)
Dec 09, 2003 10.62 10.63 10.61 10.63 40,362 +0.14(+1.38%)
Dec 08, 2003 10.37 10.48 10.37 10.48 82,277 +0.11(+1.02%)
Dec 05, 2003 10.34 10.38 10.34 10.38 56,404 +0.02(+0.19%)
Dec 04, 2003 10.21 10.36 10.21 10.36 36,740 +0.14(+1.32%)
Dec 03, 2003 10.20 10.24 10.22 10.22 31,048 +0.02(+0.19%)
Dec 02, 2003 10.15 10.17 10.15 10.20 21,733 +0.20(+1.99%)
Dec 01, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 28, 2003 10.03 10.06 10.00 10.00 33,118 +0.06(+0.60%)
Nov 26, 2003 9.943 9.943 9.943 9.943 0 +0.01(+0.14%)
Nov 25, 2003 9.929 9.929 9.929 9.929 6,727 +0.01(+0.08%)
Nov 24, 2003 9.898 9.898 9.898 9.921 7,762 +0.01(+0.10%)
Nov 21, 2003 9.906 9.914 9.904 9.912 56,921 +0.02(+0.21%)
Nov 20, 2003 9.879 9.879 9.879 9.890 27,943 -0.01(-0.14%)
Nov 19, 2003 9.879 9.904 9.879 9.904 11,384 +0.08(+0.77%)
Nov 18, 2003 9.902 9.902 9.813 9.829 22,768 -0.08(-0.84%)
Nov 17, 2003 9.912 9.912 9.912 9.912 54,334 -0.09(-0.87%)
Nov 14, 2003 9.972 10.04 9.972 9.999 24,838 +0.02(+0.19%)
Nov 13, 2003 9.931 9.979 9.931 9.979 40,880 +0.09(+0.88%)
Nov 12, 2003 9.873 9.883 9.827 9.892 110,738 +0.07(+0.67%)
Nov 11, 2003 9.827 9.827 9.807 9.827 35,187 -0.03(-0.27%)
Nov 10, 2003 9.854 9.854 9.854 9.854 30,013 +0.04(+0.37%)
Nov 07, 2003 9.786 9.825 9.817 9.817 10,866 +0.03(+0.32%)
Nov 06, 2003 9.713 9.786 9.713 9.786 5,174 +0.01(+0.10%)
Nov 05, 2003 9.794 9.794 9.794 9.776 120,053 -0.02(-0.18%)
Nov 04, 2003 9.794 9.794 9.794 9.794 6,727 -0.06(-0.61%)
Nov 03, 2003 9.854 9.854 9.854 9.854 0 +0.02(+0.20%)
Oct 31, 2003 9.796 9.825 9.761 9.834 10,349 +0.08(+0.77%)
Oct 30, 2003 9.759 9.759 9.759 9.759 56,921 -0.14(-1.44%)
Oct 29, 2003 9.902 9.902 9.865 9.902 12,419 +0.04(+0.39%)
Oct 28, 2003 9.863 9.863 9.863 9.863 0 +0.00(+0.00%)
Oct 27, 2003 9.885 9.914 9.827 9.863 55,369 -0.02(-0.20%)
Oct 24, 2003 9.871 9.883 9.854 9.883 18,111 -0.02(-0.21%)
Oct 23, 2003 9.846 9.904 9.780 9.904 77,620 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.923 9.979 13,454 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,390 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,286 -0.05(-0.46%)
Oct 17, 2003 10.10 10.12 10.10 10.10 20,181 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.15 46,572 +0.09(+0.94%)
Oct 15, 2003 10.19 10.19 10.03 10.06 77,620 -0.11(-1.06%)
Oct 14, 2003 10.12 10.20 10.12 10.17 47,089 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,439 +0.10(+0.97%)
Oct 10, 2003 10.10 10.10 10.10 10.14 21,733 +0.18(+1.82%)
Oct 09, 2003 9.962 9.962 9.962 9.962 0 +0.00(+0.00%)
Oct 08, 2003 9.962 9.962 9.962 9.962 17,076 -0.05(-0.46%)
Oct 07, 2003 9.962 10.01 9.962 10.01 12,419 -0.02(-0.19%)
Oct 06, 2003 9.964 10.03 9.962 10.03 6,209 +0.04(+0.37%)
Oct 03, 2003 9.887 9.991 9.887 9.991 13,971 +0.15(+1.57%)
Oct 02, 2003 9.836 9.836 9.836 9.836 2,587 +0.03(+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.