Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.979 10.03 9.957 9.989 8,526 -0.01(-0.08%)
Jun 27, 2003 9.969 10.06 9.969 9.997 24,576 -0.09(-0.89%)
Jun 26, 2003 10.04 10.11 10.04 10.09 104,324 -0.03(-0.32%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,517 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,484 +0.05(+0.48%)
Jun 23, 2003 9.969 10.11 9.969 10.06 15,046 -0.09(-0.88%)
Jun 20, 2003 10.20 10.25 10.15 10.15 6,018 -0.07(-0.64%)
Jun 19, 2003 10.20 10.22 10.17 10.22 15,548 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,084 -0.04(-0.37%)
Jun 17, 2003 10.29 10.33 10.26 10.26 17,053 -0.08(-0.77%)
Jun 16, 2003 10.33 10.40 10.33 10.34 19,560 +0.11(+1.07%)
Jun 13, 2003 10.39 10.40 10.23 10.23 88,274 -0.16(-1.54%)
Jun 12, 2003 10.53 10.54 10.39 10.39 25,579 -0.05(-0.46%)
Jun 11, 2003 10.33 10.44 10.33 10.44 100,814 +0.28(+2.75%)
Jun 10, 2003 10.15 10.16 10.11 10.16 5,015 +0.05(+0.49%)
Jun 09, 2003 10.09 10.11 10.06 10.11 21,065 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.13 10,031 +0.01(+0.08%)
Jun 05, 2003 10.13 10.15 10.12 10.12 8,526 +0.00(+0.02%)
Jun 04, 2003 10.08 10.15 10.08 10.12 7,523 +0.11(+1.08%)
Jun 03, 2003 9.979 10.03 9.979 10.01 16,551 +0.03(+0.30%)
Jun 02, 2003 9.929 10.01 9.911 9.979 23,573 +0.10(+1.01%)
May 30, 2003 9.781 9.897 9.781 9.879 4,514 +0.07(+0.73%)
May 29, 2003 9.879 9.899 9.799 9.807 7,021 -0.05(-0.55%)
May 28, 2003 9.899 9.899 9.851 9.861 5,517 -0.07(-0.68%)
May 27, 2003 9.789 9.929 9.789 9.929 9,028 +0.23(+2.36%)
May 23, 2003 9.700 9.710 9.700 9.700 36,112 -0.01(-0.08%)
May 22, 2003 9.680 9.708 9.640 9.708 64,701 +0.05(+0.52%)
May 21, 2003 9.480 9.658 9.480 9.658 3,009 +0.14(+1.45%)
May 20, 2003 9.520 9.522 9.520 9.520 2,507 -0.03(-0.31%)
May 19, 2003 9.512 9.568 9.512 9.550 13,542 -0.07(-0.73%)
May 16, 2003 9.570 9.620 9.542 9.620 12,037 +0.13(+1.34%)
May 15, 2003 9.490 9.492 9.490 9.492 1,504 -0.02(-0.19%)
May 14, 2003 9.566 9.568 9.460 9.510 4,012 -0.04(-0.40%)
May 13, 2003 9.478 9.566 9.441 9.548 13,040 +0.12(+1.25%)
May 12, 2003 9.401 9.540 9.401 9.431 11,535 -0.01(-0.08%)
May 09, 2003 9.371 9.439 9.371 9.439 20,564 +0.15(+1.59%)
May 08, 2003 9.341 9.341 9.291 9.291 1,504 -0.08(-0.85%)
May 07, 2003 9.281 9.371 9.281 9.371 7,523 +0.01(+0.11%)
May 06, 2003 9.311 9.361 9.311 9.361 5,015 +0.10(+1.08%)
May 05, 2003 9.269 9.271 9.213 9.261 9,529 +0.04(+0.43%)
May 02, 2003 9.151 9.221 9.151 9.221 1,504 +0.17(+1.89%)
May 01, 2003 9.012 9.050 8.952 9.050 23,573 +0.04(+0.40%)
Apr 30, 2003 9.030 9.060 9.014 9.014 2,507 +0.04(+0.47%)
Apr 29, 2003 9.046 9.062 8.972 8.972 7,021 -0.13(-1.42%)
Apr 28, 2003 8.946 9.102 8.946 9.102 9,028 +0.16(+1.78%)
Apr 25, 2003 8.942 8.942 8.942 8.942 1,003 -0.14(-1.56%)
Apr 24, 2003 9.141 9.141 9.084 9.084 2,006 -0.13(-1.36%)
Apr 23, 2003 9.231 9.231 9.183 9.209 10,532 -0.01(-0.11%)
Apr 22, 2003 9.014 9.219 9.012 9.219 21,567 +0.17(+1.85%)
Apr 21, 2003 9.022 9.052 9.022 9.052 5,015 +0.09(+1.00%)
Apr 17, 2003 8.962 8.962 8.962 8.962 0 +0.00(+0.00%)
Apr 16, 2003 9.062 9.062 8.962 8.962 8,526 -0.09(-0.99%)
Apr 15, 2003 9.012 9.062 8.992 9.052 10,532 +0.08(+0.87%)
Apr 14, 2003 8.972 9.022 8.972 8.974 3,510 -0.02(-0.18%)
Apr 11, 2003 8.934 8.990 8.934 8.990 4,514 -0.00(-0.02%)
Apr 10, 2003 8.992 8.992 8.992 8.992 1,003 -0.03(-0.33%)
Apr 09, 2003 9.072 9.072 9.012 9.022 3,510 +0.01(+0.11%)
Apr 08, 2003 9.012 9.012 9.012 9.012 501 +0.01(+0.09%)
Apr 07, 2003 9.121 9.171 9.004 9.004 8,526 -0.10(-1.05%)
Apr 04, 2003 9.102 9.102 9.100 9.100 4,514 +0.11(+1.20%)
Apr 03, 2003 9.070 9.072 8.992 8.992 1,504 -0.03(-0.33%)
Apr 02, 2003 9.137 9.137 9.022 9.022 19,560 -0.05(-0.55%)
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.