Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.709 8.842 8.709 8.842 6,520 +0.07(+0.80%)
Jan 30, 2003 8.846 8.860 8.773 8.773 14,043 -0.05(-0.56%)
Jan 29, 2003 8.573 8.822 8.573 8.822 5,015 +0.23(+2.69%)
Jan 28, 2003 8.442 8.591 8.442 8.591 13,040 +0.21(+2.47%)
Jan 27, 2003 8.476 8.476 8.336 8.384 317,990 -0.20(-2.30%)
Jan 24, 2003 8.731 8.731 8.575 8.581 10,532 -0.15(-1.74%)
Jan 23, 2003 8.715 8.747 8.713 8.733 6,018 -0.07(-0.77%)
Jan 22, 2003 8.731 8.800 8.665 8.800 9,028 -0.05(-0.59%)
Jan 21, 2003 8.908 8.908 8.852 8.852 13,040 -0.20(-2.20%)
Jan 17, 2003 9.082 9.082 9.052 9.052 6,520 -0.10(-1.09%)
Jan 16, 2003 9.129 9.171 9.129 9.151 6,520 +0.11(+1.19%)
Jan 15, 2003 9.052 9.052 9.044 9.044 2,006 -0.02(-0.22%)
Jan 14, 2003 9.034 9.112 9.034 9.064 27,585 -0.02(-0.20%)
Jan 13, 2003 9.149 9.149 9.062 9.082 6,018 -0.07(-0.78%)
Jan 10, 2003 9.153 9.153 9.153 9.153 501 -0.08(-0.84%)
Jan 09, 2003 9.032 9.231 9.032 9.231 5,015 +0.19(+2.09%)
Jan 08, 2003 9.102 9.102 9.042 9.042 74,231 -0.20(-2.16%)
Jan 07, 2003 9.359 9.359 9.173 9.241 25,579 -0.27(-2.81%)
Jan 06, 2003 9.448 9.508 9.411 9.508 6,520 +0.20(+2.14%)
Jan 03, 2003 9.321 9.329 9.263 9.309 36,614 -0.04(-0.43%)
Jan 02, 2003 9.229 9.349 9.211 9.349 27,585 +0.24(+2.60%)
Dec 31, 2002 9.145 9.145 9.052 9.112 6,520 -0.05(-0.54%)
Dec 30, 2002 9.169 9.169 9.161 9.161 5,517 +0.08(+0.88%)
Dec 27, 2002 9.171 9.171 9.082 9.082 5,015 -0.17(-1.85%)
Dec 26, 2002 9.331 9.351 9.253 9.253 11,535 +0.02(+0.24%)
Dec 24, 2002 9.231 9.231 9.231 9.231 0 +0.00(+0.00%)
Dec 23, 2002 9.261 9.279 9.231 9.231 6,018 -0.09(-0.94%)
Dec 20, 2002 9.301 9.339 9.301 9.319 11,034 +0.12(+1.32%)
Dec 19, 2002 9.197 9.197 9.197 9.197 0 +0.00(+0.00%)
Dec 18, 2002 9.245 9.245 9.191 9.197 3,510 -0.11(-1.14%)
Dec 17, 2002 9.417 9.417 9.303 9.303 4,012 -0.10(-1.04%)
Dec 16, 2002 9.269 9.401 9.269 9.401 146,957 +0.20(+2.19%)
Dec 13, 2002 9.133 9.199 9.112 9.199 4,012 +0.09(+0.94%)
Dec 12, 2002 9.169 9.179 9.114 9.114 1,504 -0.02(-0.17%)
Dec 11, 2002 9.110 9.169 9.110 9.129 30,595 +0.14(+1.51%)
Dec 10, 2002 8.994 8.994 8.994 8.994 501 -0.05(-0.51%)
Dec 09, 2002 9.169 9.199 9.040 9.040 5,517 -0.15(-1.63%)
Dec 06, 2002 9.080 9.189 9.080 9.189 8,024 +0.13(+1.43%)
Dec 05, 2002 9.129 9.129 9.024 9.060 9,028 -0.06(-0.70%)
Dec 04, 2002 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Dec 03, 2002 9.024 9.159 9.024 9.123 6,018 +0.09(+1.04%)
Dec 02, 2002 8.984 9.030 8.962 9.030 21,567 +0.01(+0.07%)
Nov 29, 2002 9.088 9.088 9.024 9.024 9,529 -0.03(-0.31%)
Nov 27, 2002 9.042 9.080 8.992 9.052 21,065 +0.31(+3.53%)
Nov 26, 2002 8.894 8.900 8.743 8.743 9,529 -0.30(-3.29%)
Nov 25, 2002 8.864 9.042 8.864 9.040 45,140 +0.05(+0.53%)
Nov 22, 2002 9.108 9.108 8.944 8.992 43,134 -0.15(-1.61%)
Nov 21, 2002 9.169 9.169 9.139 9.139 13,542 +0.02(+0.22%)
Nov 20, 2002 8.992 9.120 8.992 9.120 5,015 +0.08(+0.88%)
Nov 19, 2002 9.110 9.149 9.040 9.040 8,526 +0.03(+0.31%)
Nov 18, 2002 9.034 9.070 9.012 9.012 4,514 +0.06(+0.69%)
Nov 15, 2002 8.898 8.950 8.898 8.950 23,573 +0.00(+0.02%)
Nov 14, 2002 8.757 8.948 8.757 8.948 8,024 +0.31(+3.63%)
Nov 13, 2002 8.834 8.834 8.635 8.635 7,523 -0.27(-2.98%)
Nov 12, 2002 8.938 8.948 8.890 8.900 11,535 -0.05(-0.58%)
Nov 11, 2002 8.980 8.980 8.924 8.952 26,582 +0.06(+0.65%)
Nov 08, 2002 8.894 8.940 8.894 8.894 6,520 +0.14(+1.59%)
Nov 07, 2002 8.884 8.930 8.755 8.755 9,028 -0.21(-2.29%)
Nov 06, 2002 8.914 8.960 8.910 8.960 6,520 -0.06(-0.66%)
Nov 05, 2002 8.880 9.020 8.880 9.020 5,517 +0.21(+2.33%)
Nov 04, 2002 8.934 8.980 8.814 8.814 4,012 -0.15(-1.71%)
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.