Global Energy Ishares ETF (NY: IXC )

25.84 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 45.29 45.44 45.21 45.21 500 +0.21(+0.47%)
Apr 29, 2003 45.37 45.45 45.00 45.00 1,400 -0.65(-1.42%)
Apr 28, 2003 44.87 45.65 44.87 45.65 1,800 +0.80(+1.78%)
Apr 25, 2003 44.85 44.85 44.85 44.85 200 -0.71(-1.56%)
Apr 24, 2003 45.85 45.85 45.56 45.56 400 -0.63(-1.36%)
Apr 23, 2003 46.30 46.30 46.06 46.19 2,100 -0.05(-0.11%)
Apr 22, 2003 45.21 46.24 45.20 46.24 4,300 +0.84(+1.85%)
Apr 21, 2003 45.25 45.40 45.25 45.40 1,000 +0.45(+1.00%)
Apr 17, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Apr 16, 2003 45.45 45.45 44.95 44.95 1,700 -0.45(-0.99%)
Apr 15, 2003 45.20 45.45 45.10 45.40 2,100 +0.39(+0.87%)
Apr 14, 2003 45.00 45.25 45.00 45.01 700 -0.08(-0.18%)
Apr 11, 2003 44.81 45.09 44.81 45.09 900 -0.01(-0.02%)
Apr 10, 2003 45.10 45.10 45.10 45.10 200 -0.15(-0.33%)
Apr 09, 2003 45.50 45.50 45.20 45.25 700 +0.05(+0.11%)
Apr 08, 2003 45.20 45.20 45.20 45.20 100 +0.04(+0.09%)
Apr 07, 2003 45.75 46.00 45.16 45.16 1,700 -0.48(-1.05%)
Apr 04, 2003 45.65 45.65 45.64 45.64 900 +0.54(+1.20%)
Apr 03, 2003 45.49 45.50 45.10 45.10 300 -0.15(-0.33%)
Apr 02, 2003 45.83 45.83 45.25 45.25 3,900 -0.25(-0.55%)
Apr 01, 2003 45.50 45.50 45.50 45.50 100 +0.60(+1.34%)
Mar 31, 2003 45.05 45.05 44.90 44.90 800 -0.45(-0.99%)
Mar 28, 2003 45.25 45.65 45.25 45.35 1,600 +0.10(+0.22%)
Mar 27, 2003 44.75 45.25 44.75 45.25 1,800 -0.30(-0.66%)
Mar 26, 2003 45.35 45.35 45.35 45.55 1,000 +0.20(+0.44%)
Mar 25, 2003 45.25 45.35 45.20 45.35 2,600 +0.66(+1.48%)
Mar 24, 2003 45.30 45.30 44.45 44.69 2,300 -0.61(-1.35%)
Mar 21, 2003 45.40 45.55 45.30 45.30 800 +0.20(+0.44%)
Mar 20, 2003 44.85 45.25 44.50 45.10 2,500 +0.35(+0.78%)
Mar 19, 2003 44.75 44.75 44.75 44.75 900 +0.20(+0.45%)
Mar 18, 2003 44.00 44.55 44.00 44.55 600 -0.25(-0.56%)
Mar 17, 2003 44.69 44.80 44.69 44.80 800 +1.25(+2.87%)
Mar 14, 2003 43.95 44.15 43.55 43.55 15,700 +0.10(+0.23%)
Mar 13, 2003 43.45 43.45 43.45 43.45 200 +0.60(+1.40%)
Mar 12, 2003 43.70 43.70 42.55 42.85 2,500 -1.80(-4.03%)
Mar 11, 2003 44.54 44.65 44.54 44.65 400 +0.55(+1.25%)
Mar 10, 2003 44.50 44.55 44.10 44.10 1,100 -0.55(-1.23%)
Mar 07, 2003 44.75 45.00 44.65 44.65 2,000 -0.50(-1.11%)
Mar 06, 2003 45.01 45.15 44.90 45.15 800 +0.14(+0.31%)
Mar 05, 2003 45.01 45.01 45.01 45.01 800 -0.14(-0.31%)
Mar 04, 2003 45.01 45.20 45.00 45.15 36,200 +0.16(+0.36%)
Mar 03, 2003 44.90 45.10 44.75 44.99 2,600 +0.29(+0.65%)
Feb 28, 2003 44.55 44.84 44.50 44.70 1,500 +0.55(+1.25%)
Feb 27, 2003 44.56 44.60 44.06 44.15 600 -0.44(-0.99%)
Feb 26, 2003 44.21 44.59 44.21 44.59 300 +0.23(+0.52%)
Feb 25, 2003 44.95 44.95 44.26 44.36 36,900 -0.53(-1.18%)
Feb 24, 2003 44.70 44.89 44.70 44.89 1,300 +0.13(+0.29%)
Feb 21, 2003 44.33 44.76 44.33 44.76 1,900 +0.90(+2.05%)
Feb 20, 2003 44.03 44.05 43.86 43.86 800 +0.26(+0.60%)
Feb 19, 2003 44.02 44.02 43.60 43.60 3,900 -0.64(-1.45%)
Feb 18, 2003 43.46 44.50 43.46 44.24 7,500 +0.90(+2.08%)
Feb 14, 2003 43.55 43.55 43.34 43.34 2,300 -0.06(-0.14%)
Feb 13, 2003 42.79 43.40 42.79 43.40 600 +0.45(+1.05%)
Feb 12, 2003 43.63 43.63 42.95 42.95 1,000 -1.20(-2.72%)
Feb 11, 2003 43.82 44.15 43.82 44.15 1,000 +0.44(+1.01%)
Feb 10, 2003 43.79 43.79 43.71 43.71 200 +0.50(+1.16%)
Feb 07, 2003 44.14 44.14 43.20 43.21 900 -1.60(-3.57%)
Feb 06, 2003 44.81 44.81 44.81 44.81 0 +0.00(+0.00%)
Feb 05, 2003 45.10 45.10 44.81 44.81 300 -0.23(-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.