Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.752 8.781 8.737 8.737 2,587 +0.04(+0.47%)
Apr 29, 2003 8.768 8.783 8.696 8.696 7,244 -0.13(-1.42%)
Apr 28, 2003 8.671 8.822 8.671 8.822 9,314 +0.15(+1.78%)
Apr 25, 2003 8.667 8.667 8.667 8.667 1,034 -0.14(-1.56%)
Apr 24, 2003 8.860 8.860 8.804 8.804 2,069 -0.12(-1.36%)
Apr 23, 2003 8.947 8.947 8.901 8.926 10,866 -0.01(-0.11%)
Apr 22, 2003 8.737 8.936 8.735 8.936 22,251 +0.16(+1.85%)
Apr 21, 2003 8.744 8.773 8.744 8.773 5,174 +0.09(+1.00%)
Apr 17, 2003 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 16, 2003 8.783 8.783 8.686 8.686 8,796 -0.09(-0.99%)
Apr 15, 2003 8.735 8.783 8.715 8.773 10,866 +0.08(+0.87%)
Apr 14, 2003 8.696 8.744 8.696 8.698 3,622 -0.02(-0.18%)
Apr 11, 2003 8.659 8.714 8.659 8.714 4,657 -0.00(-0.02%)
Apr 10, 2003 8.715 8.715 8.715 8.715 1,034 -0.03(-0.33%)
Apr 09, 2003 8.793 8.793 8.735 8.744 3,622 +0.01(+0.11%)
Apr 08, 2003 8.735 8.735 8.735 8.735 517 +0.01(+0.09%)
Apr 07, 2003 8.841 8.889 8.727 8.727 8,796 -0.09(-1.05%)
Apr 04, 2003 8.822 8.822 8.820 8.820 4,657 +0.10(+1.20%)
Apr 03, 2003 8.791 8.793 8.715 8.715 1,552 -0.03(-0.33%)
Apr 02, 2003 8.857 8.857 8.744 8.744 20,181 -0.05(-0.55%)
Apr 01, 2003 8.793 8.793 8.793 8.793 517 +0.12(+1.34%)
Mar 31, 2003 8.706 8.706 8.677 8.677 4,139 -0.09(-0.99%)
Mar 28, 2003 8.744 8.822 8.744 8.764 8,279 +0.02(+0.22%)
Mar 27, 2003 8.648 8.744 8.648 8.744 9,314 -0.06(-0.66%)
Mar 26, 2003 8.764 8.764 8.764 8.802 5,174 +0.04(+0.44%)
Mar 25, 2003 8.744 8.764 8.735 8.764 13,454 +0.13(+1.48%)
Mar 24, 2003 8.754 8.754 8.590 8.636 11,901 -0.12(-1.35%)
Mar 21, 2003 8.773 8.802 8.754 8.754 4,139 +0.04(+0.44%)
Mar 20, 2003 8.667 8.744 8.600 8.715 12,936 +0.07(+0.78%)
Mar 19, 2003 8.648 8.648 8.648 8.648 4,657 +0.04(+0.45%)
Mar 18, 2003 8.503 8.609 8.503 8.609 3,104 -0.05(-0.56%)
Mar 17, 2003 8.636 8.658 8.636 8.658 4,139 +0.24(+2.87%)
Mar 14, 2003 8.493 8.532 8.416 8.416 81,242 +0.02(+0.23%)
Mar 13, 2003 8.397 8.397 8.397 8.397 1,034 +0.12(+1.40%)
Mar 12, 2003 8.445 8.445 8.223 8.281 12,936 -0.35(-4.03%)
Mar 11, 2003 8.607 8.629 8.607 8.629 2,069 +0.11(+1.25%)
Mar 10, 2003 8.600 8.609 8.522 8.522 5,692 -0.11(-1.23%)
Mar 07, 2003 8.648 8.696 8.629 8.629 10,349 -0.10(-1.11%)
Mar 06, 2003 8.698 8.725 8.677 8.725 4,139 +0.03(+0.31%)
Mar 05, 2003 8.698 8.698 8.698 8.698 4,139 -0.03(-0.31%)
Mar 04, 2003 8.698 8.735 8.696 8.725 187,324 +0.03(+0.36%)
Mar 03, 2003 8.677 8.715 8.648 8.694 13,454 +0.06(+0.65%)
Feb 28, 2003 8.609 8.665 8.600 8.638 7,762 +0.11(+1.25%)
Feb 27, 2003 8.611 8.619 8.514 8.532 3,104 -0.09(-0.99%)
Feb 26, 2003 8.543 8.617 8.543 8.617 1,552 +0.04(+0.52%)
Feb 25, 2003 8.686 8.686 8.553 8.572 190,946 -0.10(-1.18%)
Feb 24, 2003 8.638 8.675 8.638 8.675 6,727 +0.03(+0.29%)
Feb 21, 2003 8.567 8.650 8.567 8.650 9,831 +0.17(+2.05%)
Feb 20, 2003 8.509 8.513 8.476 8.476 4,139 +0.05(+0.60%)
Feb 19, 2003 8.507 8.507 8.426 8.426 20,181 -0.12(-1.45%)
Feb 18, 2003 8.399 8.600 8.399 8.549 38,810 +0.17(+2.08%)
Feb 14, 2003 8.416 8.416 8.375 8.375 11,901 -0.01(-0.14%)
Feb 13, 2003 8.269 8.387 8.269 8.387 3,104 +0.09(+1.05%)
Feb 12, 2003 8.431 8.431 8.300 8.300 5,174 -0.23(-2.72%)
Feb 11, 2003 8.468 8.532 8.468 8.532 5,174 +0.09(+1.01%)
Feb 10, 2003 8.462 8.462 8.447 8.447 1,034 +0.10(+1.16%)
Feb 07, 2003 8.530 8.530 8.348 8.350 4,657 -0.31(-3.57%)
Feb 06, 2003 8.659 8.659 8.659 8.659 0 +0.00(+0.00%)
Feb 05, 2003 8.715 8.715 8.659 8.659 1,552 -0.04(-0.51%)
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.