Global Energy Ishares ETF (NY: IXC )

29.29 USD -0.54 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 50.50 50.59 50.24 50.59 2,100 +0.59(+1.18%)
Aug 28, 2003 50.13 50.20 49.70 50.00 91,200 +0.01(+0.02%)
Aug 27, 2003 50.05 50.15 49.90 49.99 20,900 +0.04(+0.08%)
Aug 26, 2003 49.83 49.95 49.31 49.95 6,900 -0.25(-0.50%)
Aug 25, 2003 50.10 50.20 49.95 50.20 3,000 +0.25(+0.50%)
Aug 22, 2003 50.55 50.55 49.95 49.95 3,000 -0.74(-1.46%)
Aug 21, 2003 50.64 50.74 50.51 50.69 2,600 +0.14(+0.28%)
Aug 20, 2003 50.06 50.59 50.06 50.55 25,900 +0.05(+0.10%)
Aug 19, 2003 50.73 50.73 50.40 50.50 6,400 -0.45(-0.88%)
Aug 18, 2003 50.55 50.95 50.25 50.95 68,800 +0.65(+1.29%)
Aug 15, 2003 50.30 50.30 50.30 50.30 1,300 -0.39(-0.77%)
Aug 14, 2003 50.60 50.79 50.59 50.69 5,900 +0.63(+1.26%)
Aug 13, 2003 50.35 50.50 50.06 50.06 5,400 -0.24(-0.48%)
Aug 12, 2003 50.50 50.50 50.30 50.30 500 -0.19(-0.38%)
Aug 11, 2003 50.45 50.49 50.25 50.49 2,100 +0.75(+1.51%)
Aug 08, 2003 49.85 49.85 49.60 49.74 4,700 +0.59(+1.20%)
Aug 07, 2003 48.70 49.32 48.45 49.15 1,900 +0.90(+1.87%)
Aug 06, 2003 48.00 48.25 48.00 48.25 400 -0.10(-0.21%)
Aug 05, 2003 48.31 48.55 48.31 48.35 1,400 +0.20(+0.42%)
Aug 04, 2003 48.38 48.38 47.71 48.15 1,000 +0.15(+0.31%)
Aug 01, 2003 48.00 48.00 47.75 48.00 500 -0.40(-0.83%)
Jul 31, 2003 48.50 48.80 48.40 48.40 1,700 +0.05(+0.10%)
Jul 30, 2003 48.40 48.40 48.35 48.35 300 -0.24(-0.49%)
Jul 29, 2003 48.72 48.74 48.41 48.59 3,500 -0.51(-1.04%)
Jul 28, 2003 49.05 49.25 48.86 49.10 3,100 +0.10(+0.20%)
Jul 25, 2003 48.55 49.00 48.50 49.00 2,700 -0.20(-0.41%)
Jul 24, 2003 49.00 49.20 48.95 49.20 900 +0.74(+1.53%)
Jul 23, 2003 48.85 48.89 48.45 48.46 28,000 -0.24(-0.49%)
Jul 22, 2003 48.88 48.90 48.66 48.70 1,400 -0.04(-0.08%)
Jul 21, 2003 48.99 48.99 48.69 48.74 3,000 -0.21(-0.43%)
Jul 18, 2003 48.45 48.95 48.45 48.95 2,600 +0.80(+1.66%)
Jul 17, 2003 47.94 48.15 47.70 48.15 2,600 +0.20(+0.42%)
Jul 16, 2003 48.10 48.10 47.80 47.95 2,300 -0.13(-0.27%)
Jul 15, 2003 48.20 48.20 47.80 48.08 5,000 -0.71(-1.46%)
Jul 14, 2003 48.95 49.04 48.79 48.79 1,200 +0.04(+0.08%)
Jul 11, 2003 48.84 48.84 48.60 48.75 1,400 +0.11(+0.23%)
Jul 10, 2003 48.55 48.64 48.54 48.64 1,900 -0.70(-1.42%)
Jul 09, 2003 49.01 49.35 49.00 49.34 4,000 +0.38(+0.78%)
Jul 08, 2003 49.40 49.40 48.96 48.96 600 -0.60(-1.21%)
Jul 07, 2003 49.95 49.95 49.56 49.56 2,900 -0.24(-0.48%)
Jul 03, 2003 49.80 49.80 49.80 49.80 100 -0.24(-0.48%)
Jul 02, 2003 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Jul 01, 2003 49.69 50.04 49.43 50.04 5,100 -0.06(-0.12%)
Jun 30, 2003 50.05 50.29 49.94 50.10 1,700 -0.04(-0.08%)
Jun 27, 2003 50.00 50.44 50.00 50.14 4,900 -0.45(-0.89%)
Jun 26, 2003 50.36 50.69 50.36 50.59 20,800 -0.16(-0.32%)
Jun 25, 2003 51.35 51.35 50.75 50.75 1,100 +0.05(+0.10%)
Jun 24, 2003 50.75 51.00 50.61 50.70 31,000 +0.24(+0.48%)
Jun 23, 2003 50.00 50.70 50.00 50.46 3,000 -0.45(-0.88%)
Jun 20, 2003 51.16 51.39 50.91 50.91 1,200 -0.33(-0.64%)
Jun 19, 2003 51.15 51.24 51.00 51.24 3,100 -0.02(-0.04%)
Jun 18, 2003 51.47 51.50 51.26 51.26 5,400 -0.19(-0.37%)
Jun 17, 2003 51.61 51.79 51.45 51.45 3,400 -0.40(-0.77%)
Jun 16, 2003 51.81 52.14 51.81 51.85 3,900 +0.55(+1.07%)
Jun 13, 2003 52.10 52.14 51.30 51.30 17,600 -0.80(-1.54%)
Jun 12, 2003 52.83 52.84 52.10 52.10 5,100 -0.24(-0.46%)
Jun 11, 2003 51.79 52.34 51.79 52.34 20,100 +1.40(+2.75%)
Jun 10, 2003 50.90 50.94 50.71 50.94 1,000 +0.25(+0.49%)
Jun 09, 2003 50.59 50.70 50.45 50.69 4,200 -0.10(-0.20%)
Jun 06, 2003 51.00 51.40 50.75 50.79 2,000 +0.04(+0.08%)
Jun 05, 2003 50.79 50.90 50.74 50.75 1,700 +0.01(+0.02%)
Jun 04, 2003 50.55 50.89 50.55 50.74 1,500 +0.54(+1.08%)
Jun 03, 2003 50.05 50.29 50.05 50.20 3,300 +0.15(+0.30%)
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.