Global Energy Ishares ETF (NY: IXC )

27.37 USD -0.39 (-1.40%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 50.50 50.94 50.50 50.75 7,700 +0.66(+1.32%)
Sep 30, 2003 50.05 50.09 50.05 50.09 3,700 +0.09(+0.18%)
Sep 29, 2003 49.80 49.99 49.75 50.00 32,900 -0.10(-0.20%)
Sep 26, 2003 50.10 50.10 50.10 50.10 2,500 -0.84(-1.65%)
Sep 25, 2003 50.99 50.99 50.94 50.94 9,000 +0.05(+0.10%)
Sep 24, 2003 50.70 50.70 50.70 50.89 4,200 +0.40(+0.79%)
Sep 23, 2003 50.44 50.49 50.44 50.49 2,500 +0.09(+0.18%)
Sep 22, 2003 50.20 50.54 49.96 50.40 78,700 -0.09(-0.18%)
Sep 19, 2003 50.35 50.49 50.33 50.49 1,900 +0.48(+0.96%)
Sep 18, 2003 50.25 50.25 50.25 50.01 1,500 -0.44(-0.87%)
Sep 17, 2003 50.64 50.65 50.45 50.45 1,500 -0.49(-0.96%)
Sep 16, 2003 50.94 50.94 50.94 50.94 0 +0.00(+0.00%)
Sep 15, 2003 50.95 50.98 50.75 50.94 3,000 -0.06(-0.12%)
Sep 12, 2003 51.24 51.24 50.90 51.00 600 -0.30(-0.58%)
Sep 11, 2003 51.42 51.44 51.00 51.30 11,600 +0.30(+0.59%)
Sep 10, 2003 51.43 51.43 51.00 51.00 2,600 -0.49(-0.95%)
Sep 09, 2003 51.83 51.83 51.35 51.49 4,400 -0.50(-0.96%)
Sep 08, 2003 51.53 51.99 51.53 51.99 2,100 +0.70(+1.36%)
Sep 05, 2003 51.34 51.39 51.01 51.29 3,000 -0.20(-0.39%)
Sep 04, 2003 51.30 51.49 51.30 51.49 2,600 +0.25(+0.49%)
Sep 03, 2003 50.70 51.25 50.70 51.24 12,300 +0.30(+0.59%)
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.