Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.708 8.708 8.679 8.679 4,138 -0.09(-0.99%)
Mar 28, 2003 8.747 8.824 8.747 8.766 8,277 +0.02(+0.22%)
Mar 27, 2003 8.650 8.747 8.650 8.747 9,312 -0.06(-0.66%)
Mar 26, 2003 8.766 8.766 8.766 8.805 5,173 +0.04(+0.44%)
Mar 25, 2003 8.747 8.766 8.737 8.766 13,450 +0.13(+1.48%)
Mar 24, 2003 8.756 8.756 8.592 8.639 11,898 -0.12(-1.35%)
Mar 21, 2003 8.776 8.805 8.756 8.756 4,138 +0.04(+0.44%)
Mar 20, 2003 8.669 8.747 8.602 8.718 12,933 +0.07(+0.78%)
Mar 19, 2003 8.650 8.650 8.650 8.650 4,656 +0.04(+0.45%)
Mar 18, 2003 8.505 8.611 8.505 8.611 3,104 -0.05(-0.56%)
Mar 17, 2003 8.639 8.660 8.639 8.660 4,138 +0.24(+2.87%)
Mar 14, 2003 8.495 8.534 8.418 8.418 81,221 +0.02(+0.23%)
Mar 13, 2003 8.399 8.399 8.399 8.399 1,034 +0.12(+1.40%)
Mar 12, 2003 8.447 8.447 8.225 8.283 12,933 -0.35(-4.03%)
Mar 11, 2003 8.610 8.631 8.610 8.631 2,069 +0.11(+1.25%)
Mar 10, 2003 8.602 8.611 8.524 8.524 5,690 -0.11(-1.23%)
Mar 07, 2003 8.650 8.698 8.631 8.631 10,346 -0.10(-1.11%)
Mar 06, 2003 8.700 8.727 8.679 8.727 4,138 +0.03(+0.31%)
Mar 05, 2003 8.700 8.700 8.700 8.700 4,138 -0.03(-0.31%)
Mar 04, 2003 8.700 8.737 8.698 8.727 187,275 +0.03(+0.36%)
Mar 03, 2003 8.679 8.718 8.650 8.696 13,450 +0.06(+0.65%)
Feb 28, 2003 8.611 8.668 8.602 8.640 7,760 +0.11(+1.25%)
Feb 27, 2003 8.613 8.621 8.517 8.534 3,104 -0.09(-0.99%)
Feb 26, 2003 8.546 8.619 8.546 8.619 1,552 +0.04(+0.52%)
Feb 25, 2003 8.689 8.689 8.555 8.575 190,896 -0.10(-1.18%)
Feb 24, 2003 8.640 8.677 8.640 8.677 6,725 +0.03(+0.29%)
Feb 21, 2003 8.569 8.652 8.569 8.652 9,829 +0.17(+2.05%)
Feb 20, 2003 8.511 8.515 8.478 8.478 4,138 +0.05(+0.60%)
Feb 19, 2003 8.509 8.509 8.428 8.428 20,176 -0.12(-1.45%)
Feb 18, 2003 8.401 8.602 8.401 8.552 38,800 +0.17(+2.08%)
Feb 14, 2003 8.418 8.418 8.378 8.378 11,898 -0.01(-0.14%)
Feb 13, 2003 8.271 8.389 8.271 8.389 3,104 +0.09(+1.05%)
Feb 12, 2003 8.434 8.434 8.302 8.302 5,173 -0.23(-2.72%)
Feb 11, 2003 8.470 8.534 8.470 8.534 5,173 +0.09(+1.01%)
Feb 10, 2003 8.465 8.465 8.449 8.449 1,034 +0.10(+1.16%)
Feb 07, 2003 8.532 8.532 8.350 8.352 4,656 -0.31(-3.57%)
Feb 06, 2003 8.662 8.662 8.662 8.662 0 +0.00(+0.00%)
Feb 05, 2003 8.718 8.718 8.662 8.662 1,552 -0.04(-0.51%)
Feb 03, 2003 8.631 8.706 8.631 8.706 3,104 +0.13(+1.56%)
Jan 31, 2003 8.443 8.573 8.443 8.573 6,725 +0.07(+0.80%)
Jan 30, 2003 8.577 8.590 8.505 8.505 14,485 -0.05(-0.56%)
Jan 29, 2003 8.312 8.553 8.312 8.553 5,173 +0.22(+2.69%)
Jan 28, 2003 8.184 8.329 8.184 8.329 13,450 +0.20(+2.47%)
Jan 27, 2003 8.217 8.217 8.082 8.128 327,990 -0.19(-2.30%)
Jan 24, 2003 8.465 8.465 8.314 8.320 10,864 -0.15(-1.74%)
Jan 23, 2003 8.449 8.480 8.447 8.466 6,208 -0.07(-0.77%)
Jan 22, 2003 8.465 8.532 8.401 8.532 9,312 -0.05(-0.59%)
Jan 21, 2003 8.637 8.637 8.582 8.582 13,450 -0.19(-2.20%)
Jan 17, 2003 8.805 8.805 8.776 8.776 6,725 -0.10(-1.09%)
Jan 16, 2003 8.851 8.892 8.851 8.872 6,725 +0.10(+1.19%)
Jan 15, 2003 8.776 8.776 8.768 8.768 2,069 -0.02(-0.22%)
Jan 14, 2003 8.758 8.834 8.758 8.787 28,453 -0.02(-0.20%)
Jan 13, 2003 8.870 8.870 8.785 8.805 6,208 -0.07(-0.78%)
Jan 10, 2003 8.874 8.874 8.874 8.874 517 -0.08(-0.84%)
Jan 09, 2003 8.756 8.950 8.756 8.950 5,173 +0.18(+2.09%)
Jan 08, 2003 8.824 8.824 8.766 8.766 76,565 -0.19(-2.16%)
Jan 07, 2003 9.073 9.073 8.894 8.959 26,384 -0.26(-2.81%)
Jan 06, 2003 9.160 9.218 9.124 9.218 6,725 +0.19(+2.14%)
Jan 03, 2003 9.037 9.044 8.981 9.025 37,765 -0.04(-0.43%)
Jan 02, 2003 8.948 9.064 8.930 9.064 28,453 +0.23(+2.60%)
Dec 31, 2002 8.867 8.867 8.776 8.834 6,725 -0.05(-0.54%)
Dec 30, 2002 8.890 8.890 8.882 8.882 5,690 +0.08(+0.88%)
Dec 27, 2002 8.892 8.892 8.805 8.805 5,173 -0.17(-1.85%)
Dec 26, 2002 9.046 9.066 8.971 8.971 11,898 +0.02(+0.24%)
Dec 24, 2002 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 23, 2002 8.979 8.996 8.950 8.950 6,208 -0.09(-0.94%)
Dec 20, 2002 9.017 9.054 9.017 9.035 11,381 +0.12(+1.32%)
Dec 19, 2002 8.917 8.917 8.917 8.917 0 +0.00(+0.00%)
Dec 18, 2002 8.963 8.963 8.911 8.917 3,621 -0.10(-1.14%)
Dec 17, 2002 9.129 9.129 9.019 9.019 4,138 -0.09(-1.04%)
Dec 16, 2002 8.986 9.114 8.986 9.114 151,579 +0.20(+2.19%)
Dec 13, 2002 8.855 8.919 8.834 8.919 4,138 +0.08(+0.94%)
Dec 12, 2002 8.890 8.899 8.836 8.836 1,552 -0.02(-0.17%)
Dec 11, 2002 8.832 8.890 8.832 8.851 31,557 +0.13(+1.51%)
Dec 10, 2002 8.720 8.720 8.720 8.720 517 -0.04(-0.51%)
Dec 09, 2002 8.890 8.919 8.764 8.764 5,690 -0.14(-1.63%)
Dec 06, 2002 8.803 8.909 8.803 8.909 8,277 +0.13(+1.43%)
Dec 05, 2002 8.851 8.851 8.749 8.783 9,312 -0.06(-0.70%)
Dec 04, 2002 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Dec 03, 2002 8.749 8.880 8.749 8.845 6,208 +0.09(+1.04%)
Dec 02, 2002 8.710 8.754 8.689 8.754 22,245 +0.01(+0.07%)
Nov 29, 2002 8.811 8.811 8.749 8.749 9,829 -0.03(-0.31%)
Nov 27, 2002 8.766 8.803 8.718 8.776 21,728 +0.30(+3.53%)
Nov 26, 2002 8.623 8.629 8.476 8.476 9,829 -0.29(-3.29%)
Nov 25, 2002 8.594 8.766 8.594 8.764 46,560 +0.05(+0.53%)
Nov 22, 2002 8.830 8.830 8.671 8.718 44,490 -0.14(-1.61%)
Nov 21, 2002 8.890 8.890 8.861 8.861 13,968 +0.02(+0.22%)
Nov 20, 2002 8.718 8.841 8.718 8.841 5,173 +0.08(+0.88%)
Nov 19, 2002 8.832 8.870 8.764 8.764 8,794 +0.03(+0.31%)
Nov 18, 2002 8.758 8.793 8.737 8.737 4,656 +0.06(+0.69%)
Nov 15, 2002 8.627 8.677 8.627 8.677 24,314 +0.00(+0.02%)
Nov 14, 2002 8.490 8.675 8.490 8.675 8,277 +0.30(+3.63%)
Nov 13, 2002 8.565 8.565 8.372 8.372 7,760 -0.26(-2.98%)
Nov 12, 2002 8.666 8.675 8.619 8.629 11,898 -0.05(-0.58%)
Nov 11, 2002 8.706 8.706 8.652 8.679 27,418 +0.06(+0.65%)
Nov 08, 2002 8.623 8.668 8.623 8.623 6,725 +0.14(+1.59%)
Nov 07, 2002 8.613 8.658 8.488 8.488 9,312 -0.20(-2.29%)
Nov 06, 2002 8.642 8.687 8.639 8.687 6,725 -0.06(-0.66%)
Nov 05, 2002 8.610 8.745 8.610 8.745 5,690 +0.20(+2.33%)
Nov 04, 2002 8.662 8.706 8.546 8.546 4,138 -0.15(-1.71%)
Nov 01, 2002 8.621 8.695 8.621 8.695 6,725 +0.19(+2.20%)
Oct 31, 2002 8.652 8.696 8.507 8.507 36,730 -0.12(-1.41%)
Oct 30, 2002 8.488 8.629 8.459 8.629 112,261 +0.35(+4.27%)
Oct 29, 2002 8.343 8.360 8.196 8.275 35,178 -0.23(-2.73%)
Oct 28, 2002 8.594 8.668 8.505 8.507 145,371 -0.20(-2.29%)
Oct 25, 2002 8.579 8.706 8.546 8.706 64,666 +0.12(+1.42%)
Oct 24, 2002 8.758 8.758 8.573 8.584 144,336 -0.18(-2.05%)
Oct 23, 2002 8.555 8.766 8.526 8.764 127,781 +0.14(+1.64%)
Oct 22, 2002 8.729 8.783 8.604 8.623 90,533 -0.35(-3.88%)
Oct 21, 2002 8.913 9.073 8.901 8.971 15,002 +0.01(+0.15%)
Oct 18, 2002 9.000 9.025 8.957 8.957 4,656 -0.15(-1.61%)
Oct 17, 2002 9.044 9.104 9.035 9.104 29,488 +0.34(+3.84%)
Oct 16, 2002 8.913 8.913 8.747 8.768 71,392 -0.19(-2.14%)
Oct 15, 2002 8.884 9.017 8.884 8.959 30,005 +0.27(+3.14%)
Oct 14, 2002 8.687 8.687 8.623 8.687 4,656 +0.03(+0.31%)
Oct 11, 2002 8.598 8.660 8.563 8.660 1,034,670 +0.15(+1.73%)
Oct 10, 2002 8.320 8.513 8.215 8.513 69,322 +0.35(+4.24%)
Oct 09, 2002 8.223 8.368 8.167 8.167 110,192 -0.29(-3.41%)
Oct 08, 2002 8.577 8.577 8.314 8.455 71,909 -0.08(-0.93%)
Oct 07, 2002 8.640 8.706 8.534 8.534 16,554 -0.11(-1.32%)
Oct 04, 2002 8.668 8.668 8.592 8.648 37,248 -0.12(-1.32%)
Oct 03, 2002 8.822 8.822 8.745 8.764 3,621 +0.08(+0.96%)
Oct 02, 2002 8.903 8.977 8.681 8.681 71,909 -0.16(-1.81%)
Oct 01, 2002 8.648 8.841 8.648 8.841 9,312 +0.29(+3.39%)
Sep 30, 2002 8.505 8.552 8.350 8.552 12,933 -0.07(-0.85%)
Sep 27, 2002 8.766 8.890 8.625 8.625 11,381 -0.08(-0.93%)
Sep 26, 2002 8.575 8.706 8.575 8.706 6,725 +0.22(+2.62%)
Sep 25, 2002 8.387 8.494 8.387 8.484 6,208 +0.12(+1.48%)
Sep 24, 2002 8.350 8.426 8.350 8.360 3,104 -0.13(-1.48%)
Sep 23, 2002 8.553 8.561 8.486 8.486 31,557 -0.12(-1.44%)
Sep 20, 2002 8.639 8.639 8.552 8.610 9,829 -0.02(-0.25%)
Sep 19, 2002 8.610 8.658 8.573 8.631 15,520 +0.01(+0.11%)
Sep 18, 2002 8.698 8.698 8.621 8.621 5,690 -0.12(-1.41%)
Sep 17, 2002 9.035 9.035 8.745 8.745 17,072 -0.28(-3.13%)
Sep 16, 2002 9.008 9.029 8.969 9.027 51,216 +0.01(+0.13%)
Sep 13, 2002 8.882 9.015 8.880 9.015 8,277 +0.08(+0.84%)
Sep 12, 2002 9.143 9.143 8.940 8.940 10,864 -0.25(-2.71%)
Sep 11, 2002 9.251 9.267 9.143 9.189 19,141 +0.07(+0.74%)
Sep 10, 2002 9.151 9.151 9.114 9.122 5,173 +0.13(+1.40%)
Sep 09, 2002 9.037 9.037 8.923 8.996 6,208 -0.10(-1.06%)
Sep 06, 2002 9.093 9.093 9.093 9.093 1,034 +0.23(+2.60%)
Sep 05, 2002 8.754 8.899 8.754 8.863 32,074 +0.04(+0.48%)
Sep 04, 2002 8.698 8.824 8.698 8.820 9,829 -0.12(-1.32%)
Sep 03, 2002 8.874 8.938 8.874 8.938 12,933 -0.29(-3.16%)
Aug 30, 2002 9.230 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 29, 2002 9.220 9.286 9.220 9.230 12,416 -0.10(-1.12%)
Aug 28, 2002 9.497 9.497 9.334 9.334 12,933 -0.24(-2.54%)
Aug 27, 2002 9.692 9.713 9.578 9.578 31,040 +0.14(+1.45%)
Aug 26, 2002 9.441 9.441 9.441 9.441 0 +0.00(+0.00%)
Aug 23, 2002 9.487 9.487 9.441 9.441 2,069 -0.07(-0.71%)
Aug 22, 2002 9.460 9.537 9.460 9.508 9,312 +0.04(+0.41%)
Aug 21, 2002 9.450 9.470 9.375 9.470 14,485 +0.07(+0.72%)
Aug 20, 2002 9.508 9.510 9.334 9.402 8,794 -0.09(-0.92%)
Aug 16, 2002 9.501 9.537 9.443 9.489 14,485 -0.05(-0.51%)
Aug 15, 2002 9.454 9.537 9.454 9.537 6,208 +0.16(+1.73%)
Aug 14, 2002 9.329 9.375 9.329 9.375 1,552 +0.20(+2.13%)
Aug 13, 2002 9.305 9.305 9.180 9.180 569,068 -0.10(-1.04%)
Aug 12, 2002 9.164 9.276 9.164 9.276 3,621 +0.52(+5.91%)
Aug 07, 2002 8.793 8.793 8.758 8.758 1,034 -0.04(-0.51%)
Aug 06, 2002 8.687 8.803 8.650 8.803 129,333 +0.31(+3.64%)
Aug 05, 2002 8.739 8.824 8.494 8.494 27,418 -0.26(-3.00%)
Aug 02, 2002 8.870 8.870 8.679 8.756 109,157 -0.09(-0.96%)
Aug 01, 2002 9.000 9.066 8.841 8.841 10,346 -0.33(-3.60%)
Jul 31, 2002 9.044 9.172 8.988 9.172 64,666 +0.16(+1.82%)
Jul 30, 2002 9.093 9.093 9.008 9.008 3,104 -0.04(-0.41%)
Jul 29, 2002 8.961 9.044 8.959 9.044 6,208 +0.36(+4.12%)
Jul 26, 2002 8.581 8.687 8.563 8.687 4,138 +0.12(+1.44%)
Jul 25, 2002 8.523 8.679 8.436 8.563 199,691 +0.41(+5.00%)
Jul 24, 2002 8.155 8.155 8.155 8.155 0 +0.00(+0.00%)
Jul 23, 2002 8.244 8.300 8.051 8.155 22,245 +0.02(+0.19%)
Jul 22, 2002 8.567 8.648 8.140 8.140 13,968 -0.45(-5.29%)
Jul 19, 2002 8.890 8.890 8.594 8.594 9,312 -0.63(-6.79%)
Jul 17, 2002 9.365 9.365 9.220 9.220 13,968 -0.25(-2.65%)
Jul 12, 2002 9.597 9.607 9.423 9.472 113,813 -0.16(-1.69%)
Jul 11, 2002 9.781 9.781 9.619 9.634 12,416 -0.23(-2.35%)
Jul 10, 2002 10.01 10.03 9.856 9.866 65,184 -0.43(-4.15%)
Jul 09, 2002 10.30 10.32 10.29 10.29 80,186 +0.00(+0.00%)
Jul 08, 2002 10.31 10.31 10.29 10.29 4,656 -0.05(-0.47%)
Jul 05, 2002 10.20 10.34 10.20 10.34 5,173 +0.29(+2.89%)
Jul 04, 2002 10.02 10.05 10.02 10.05 5,121,616 +0.00(+0.00%)
Jul 03, 2002 10.02 10.05 10.02 10.05 51,216 -0.09(-0.86%)
Jul 02, 2002 10.20 10.20 10.12 10.14 196,069 -0.19(-1.87%)
Jul 01, 2002 10.37 10.37 10.32 10.33 32,074 +0.00(+0.00%)
Jun 28, 2002 10.23 10.35 10.23 10.33 311,435 +0.19(+1.85%)
Jun 27, 2002 10.08 10.14 10.00 10.14 219,350 +0.08(+0.83%)
Jun 26, 2002 10.02 10.07 10.01 10.06 338,854 +0.03(+0.29%)
Jun 25, 2002 10.16 10.17 10.03 10.03 108,123 +0.08(+0.80%)
Jun 21, 2002 9.926 9.953 9.926 9.953 129,851 -0.08(-0.79%)
Jun 20, 2002 10.11 10.12 10.03 10.03 442,321 +0.07(+0.68%)
Jun 19, 2002 10.06 10.06 9.955 9.965 315,574 -0.14(-1.42%)
Jun 18, 2002 10.15 10.15 10.09 10.11 107,088 +0.03(+0.29%)
Jun 17, 2002 9.928 10.08 9.926 10.08 4,138 +0.26(+2.64%)
Jun 14, 2002 9.713 9.820 9.713 9.820 308,849 -0.11(-1.09%)
Jun 12, 2002 9.928 9.928 9.928 9.928 517 +0.02(+0.21%)
Jun 11, 2002 10.01 10.01 9.907 9.907 213,659 -0.03(-0.29%)
Jun 10, 2002 9.936 9.936 9.936 9.936 7,760 -0.13(-1.25%)
Jun 07, 2002 9.974 10.06 9.974 10.06 118,987 +0.05(+0.48%)
Jun 06, 2002 10.01 10.01 10.01 10.01 51,733 -0.05(-0.48%)
Jun 05, 2002 10.04 10.07 10.03 10.06 22,245 -0.28(-2.75%)
May 31, 2002 10.33 10.35 10.33 10.35 2,586 +0.00(+0.04%)
May 28, 2002 10.34 10.34 10.34 10.34 517 -0.10(-1.00%)
May 27, 2002 10.48 10.48 10.45 10.45 2,586 +0.00(+0.00%)
May 24, 2002 10.48 10.48 10.45 10.45 2,586 -0.00(-0.02%)
May 23, 2002 10.44 10.45 10.43 10.45 7,242 +0.06(+0.54%)
May 22, 2002 10.36 10.40 10.36 10.39 66,736 -0.02(-0.15%)
May 21, 2002 10.41 10.41 10.41 10.41 2,069 +0.03(+0.28%)
May 20, 2002 10.42 10.42 10.35 10.38 6,725 -0.01(-0.09%)
May 17, 2002 10.38 10.39 10.38 10.39 2,586 +0.04(+0.36%)
May 16, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 15, 2002 10.42 10.42 10.35 10.35 187,275 -0.10(-0.94%)
May 14, 2002 10.47 10.47 10.42 10.45 8,277 +0.07(+0.67%)
May 13, 2002 10.32 10.38 10.32 10.38 104,501 +0.14(+1.32%)
May 10, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
May 09, 2002 10.27 10.27 10.24 10.24 13,140,309 -0.05(-0.47%)
May 08, 2002 10.20 10.29 10.20 10.29 258,667 +0.12(+1.14%)
May 07, 2002 10.22 10.18 10.13 10.18 55,354 -0.04(-0.38%)
May 06, 2002 10.35 10.35 10.22 10.22 105,536 -0.24(-2.29%)
May 03, 2002 10.45 10.46 10.44 10.46 28,970 +0.17(+1.69%)
May 02, 2002 10.25 10.28 10.25 10.28 4,656 +0.00(+0.00%)
May 01, 2002 10.20 10.28 10.20 10.28 14,485 +0.05(+0.53%)
Apr 30, 2002 10.23 10.23 10.23 10.23 517 +0.08(+0.78%)
Apr 29, 2002 10.15 10.15 10.15 10.15 517 +0.00(+0.00%)
Apr 26, 2002 10.17 10.18 10.15 10.15 6,208 -0.04(-0.38%)
Apr 25, 2002 10.15 10.19 10.15 10.19 9,312 -0.00(-0.02%)
Apr 24, 2002 10.20 10.20 10.19 10.19 6,208 -0.12(-1.18%)
Apr 23, 2002 10.31 10.31 10.31 10.31 517 -0.07(-0.65%)
Apr 22, 2002 10.38 10.38 10.38 10.38 8,277 +0.01(+0.11%)
Apr 19, 2002 10.37 10.37 10.37 10.37 1,552 -0.03(-0.32%)
Apr 18, 2002 10.42 10.42 10.40 10.40 3,621 +0.11(+1.05%)
Apr 17, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Apr 16, 2002 10.23 10.29 10.23 10.29 2,069 +0.12(+1.14%)
Apr 15, 2002 10.10 10.18 10.10 10.18 1,552 +0.17(+1.74%)
Apr 12, 2002 10.17 10.17 9.974 10.00 33,626 -0.24(-2.30%)
Apr 11, 2002 10.28 10.28 10.24 10.24 2,741,875 -0.07(-0.66%)
Apr 10, 2002 10.30 10.30 10.28 10.30 39,834 +0.06(+0.57%)
Apr 09, 2002 10.36 10.36 10.24 10.25 22,762 -0.11(-1.10%)
Apr 08, 2002 10.34 10.41 10.34 10.36 10,864 +0.06(+0.54%)
Apr 05, 2002 10.35 10.38 10.30 10.30 9,829 -0.04(-0.37%)
Apr 04, 2002 10.74 10.74 10.34 10.34 105,019 -0.26(-2.50%)
Apr 03, 2002 10.69 10.70 10.61 10.61 65,184 -0.12(-1.10%)
Apr 02, 2002 10.70 10.75 10.70 10.73 72,944 +0.09(+0.82%)
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.