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 (%)
May 30, 2003 9.779 9.895 9.779 9.877 4,515 +0.07(+0.73%)
May 29, 2003 9.877 9.896 9.797 9.805 7,023 -0.05(-0.55%)
May 28, 2003 9.896 9.896 9.849 9.859 5,518 -0.07(-0.68%)
May 27, 2003 9.787 9.926 9.787 9.926 9,030 +0.23(+2.36%)
May 23, 2003 9.697 9.707 9.697 9.697 36,121 -0.01(-0.08%)
May 22, 2003 9.677 9.705 9.637 9.705 64,718 +0.05(+0.52%)
May 21, 2003 9.478 9.655 9.478 9.655 3,010 +0.14(+1.45%)
May 20, 2003 9.518 9.520 9.518 9.518 2,508 -0.03(-0.31%)
May 19, 2003 9.510 9.566 9.510 9.548 13,545 -0.07(-0.73%)
May 16, 2003 9.568 9.617 9.540 9.617 12,040 +0.13(+1.34%)
May 15, 2003 9.488 9.490 9.488 9.490 1,505 -0.02(-0.19%)
May 14, 2003 9.564 9.566 9.458 9.508 4,013 -0.04(-0.40%)
May 13, 2003 9.476 9.564 9.438 9.546 13,044 +0.12(+1.25%)
May 12, 2003 9.398 9.538 9.398 9.428 11,538 -0.01(-0.08%)
May 09, 2003 9.368 9.436 9.368 9.436 20,569 +0.15(+1.59%)
May 08, 2003 9.338 9.338 9.289 9.289 1,505 -0.08(-0.85%)
May 07, 2003 9.279 9.368 9.279 9.368 7,525 +0.01(+0.11%)
May 06, 2003 9.308 9.358 9.308 9.358 5,016 +0.10(+1.08%)
May 05, 2003 9.267 9.269 9.211 9.259 9,532 +0.04(+0.43%)
May 02, 2003 9.149 9.219 9.149 9.219 1,505 +0.17(+1.89%)
May 01, 2003 9.009 9.047 8.950 9.047 23,579 +0.04(+0.40%)
Apr 30, 2003 9.027 9.057 9.011 9.011 2,508 +0.04(+0.47%)
Apr 29, 2003 9.043 9.059 8.970 8.970 7,023 -0.13(-1.42%)
Apr 28, 2003 8.944 9.099 8.944 9.099 9,030 +0.16(+1.78%)
Apr 25, 2003 8.940 8.940 8.940 8.940 1,003 -0.14(-1.56%)
Apr 24, 2003 9.139 9.139 9.081 9.081 2,006 -0.13(-1.36%)
Apr 23, 2003 9.229 9.229 9.181 9.207 10,535 -0.01(-0.11%)
Apr 22, 2003 9.011 9.217 9.009 9.217 21,572 +0.17(+1.85%)
Apr 21, 2003 9.019 9.049 9.019 9.049 5,016 +0.09(+1.00%)
Apr 17, 2003 8.960 8.960 8.960 8.960 0 +0.00(+0.00%)
Apr 16, 2003 9.059 9.059 8.960 8.960 8,528 -0.09(-0.99%)
Apr 15, 2003 9.009 9.059 8.990 9.049 10,535 +0.08(+0.87%)
Apr 14, 2003 8.970 9.019 8.970 8.972 3,511 -0.02(-0.18%)
Apr 11, 2003 8.932 8.988 8.932 8.988 4,515 -0.00(-0.02%)
Apr 10, 2003 8.990 8.990 8.990 8.990 1,003 -0.03(-0.33%)
Apr 09, 2003 9.069 9.069 9.009 9.019 3,511 +0.01(+0.11%)
Apr 08, 2003 9.009 9.009 9.009 9.009 501 +0.01(+0.09%)
Apr 07, 2003 9.119 9.169 9.002 9.002 8,528 -0.10(-1.05%)
Apr 04, 2003 9.099 9.099 9.097 9.097 4,515 +0.11(+1.20%)
Apr 03, 2003 9.067 9.069 8.990 8.990 1,505 -0.03(-0.33%)
Apr 02, 2003 9.135 9.135 9.019 9.019 19,566 -0.05(-0.55%)
Apr 01, 2003 9.069 9.069 9.069 9.069 501 +0.12(+1.34%)
Mar 31, 2003 8.980 8.980 8.950 8.950 4,013 -0.09(-0.99%)
Mar 28, 2003 9.019 9.099 9.019 9.039 8,027 +0.02(+0.22%)
Mar 27, 2003 8.920 9.019 8.920 9.019 9,030 -0.06(-0.66%)
Mar 26, 2003 9.039 9.039 9.039 9.079 5,016 +0.04(+0.44%)
Mar 25, 2003 9.019 9.039 9.009 9.039 13,044 +0.13(+1.48%)
Mar 24, 2003 9.029 9.029 8.860 8.908 11,538 -0.12(-1.35%)
Mar 21, 2003 9.049 9.079 9.029 9.029 4,013 +0.04(+0.44%)
Mar 20, 2003 8.940 9.019 8.870 8.990 12,542 +0.07(+0.78%)
Mar 19, 2003 8.920 8.920 8.920 8.920 4,515 +0.04(+0.45%)
Mar 18, 2003 8.770 8.880 8.770 8.880 3,010 -0.05(-0.56%)
Mar 17, 2003 8.908 8.930 8.908 8.930 4,013 +0.25(+2.87%)
Mar 14, 2003 8.760 8.800 8.681 8.681 78,765 +0.02(+0.23%)
Mar 13, 2003 8.661 8.661 8.661 8.661 1,003 +0.12(+1.40%)
Mar 12, 2003 8.711 8.711 8.481 8.541 12,542 -0.36(-4.03%)
Mar 11, 2003 8.878 8.900 8.878 8.900 2,006 +0.11(+1.25%)
Mar 10, 2003 8.870 8.880 8.790 8.790 5,518 -0.11(-1.23%)
Mar 07, 2003 8.920 8.970 8.900 8.900 10,033 -0.10(-1.11%)
Mar 06, 2003 8.972 9.000 8.950 9.000 4,013 +0.03(+0.31%)
Mar 05, 2003 8.972 8.972 8.972 8.972 4,013 -0.03(-0.31%)
Mar 04, 2003 8.972 9.009 8.970 9.000 181,612 +0.03(+0.36%)
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.