Global Energy Ishares ETF (NY: IXC )

37.64 +0.26 (+0.70%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 32.89 32.94 32.72 32.94 3,224 +0.38(+1.18%)
Aug 28, 2003 32.64 32.69 32.36 32.56 140,047 +0.01(+0.02%)
Aug 27, 2003 32.59 32.66 32.50 32.55 32,094 +0.03(+0.08%)
Aug 26, 2003 32.45 32.53 32.11 32.53 10,595 -0.16(-0.50%)
Aug 25, 2003 32.63 32.69 32.53 32.69 4,606 +0.16(+0.50%)
Aug 22, 2003 32.92 32.92 32.53 32.53 4,606 -0.48(-1.46%)
Aug 21, 2003 32.98 33.04 32.89 33.01 3,992 +0.09(+0.28%)
Aug 20, 2003 32.60 32.94 32.60 32.92 39,772 +0.03(+0.10%)
Aug 19, 2003 33.04 33.04 32.82 32.89 9,827 -0.29(-0.88%)
Aug 18, 2003 32.92 33.18 32.72 33.18 105,650 +0.42(+1.29%)
Aug 15, 2003 32.76 32.76 32.76 32.76 1,996 -0.25(-0.77%)
Aug 14, 2003 32.95 33.07 32.94 33.01 9,060 +0.41(+1.26%)
Aug 13, 2003 32.79 32.89 32.60 32.60 8,292 -0.16(-0.48%)
Aug 12, 2003 32.89 32.89 32.76 32.76 767 -0.12(-0.38%)
Aug 11, 2003 32.85 32.88 32.72 32.88 3,224 +0.49(+1.51%)
Aug 08, 2003 32.46 32.46 32.30 32.39 7,217 +0.38(+1.20%)
Aug 07, 2003 31.71 32.12 31.55 32.01 2,917 +0.59(+1.87%)
Aug 06, 2003 31.26 31.42 31.26 31.42 614 -0.07(-0.21%)
Aug 05, 2003 31.46 31.62 31.46 31.49 2,149 +0.13(+0.42%)
Aug 04, 2003 31.51 31.51 31.07 31.36 1,535 +0.10(+0.31%)
Aug 01, 2003 31.26 31.26 31.10 31.26 767 -0.26(-0.83%)
Jul 31, 2003 31.58 31.78 31.52 31.52 2,610 +0.03(+0.10%)
Jul 30, 2003 31.52 31.52 31.49 31.49 460 -0.16(-0.49%)
Jul 29, 2003 31.73 31.74 31.52 31.64 5,374 -0.33(-1.04%)
Jul 28, 2003 31.94 32.07 31.82 31.97 4,760 +0.07(+0.20%)
Jul 25, 2003 31.62 31.91 31.58 31.91 4,146 -0.13(-0.41%)
Jul 24, 2003 31.91 32.04 31.88 32.04 1,382 +0.48(+1.53%)
Jul 23, 2003 31.81 31.84 31.55 31.56 42,997 -0.16(-0.49%)
Jul 22, 2003 31.83 31.84 31.69 31.71 2,149 -0.03(-0.08%)
Jul 21, 2003 31.90 31.90 31.71 31.74 4,606 -0.14(-0.43%)
Jul 18, 2003 31.55 31.88 31.55 31.88 3,992 +0.52(+1.66%)
Jul 17, 2003 31.22 31.36 31.06 31.36 3,992 +0.13(+0.42%)
Jul 16, 2003 31.32 31.32 31.13 31.23 3,531 -0.08(-0.27%)
Jul 15, 2003 31.39 31.39 31.13 31.31 7,678 -0.46(-1.46%)
Jul 14, 2003 31.88 31.94 31.77 31.77 1,842 +0.03(+0.08%)
Jul 11, 2003 31.80 31.80 31.65 31.75 2,149 +0.07(+0.23%)
Jul 10, 2003 31.62 31.67 31.61 31.67 2,917 -0.46(-1.42%)
Jul 09, 2003 31.92 32.14 31.91 32.13 6,142 +0.25(+0.78%)
Jul 08, 2003 32.17 32.17 31.88 31.88 921 -0.39(-1.21%)
Jul 07, 2003 32.53 32.53 32.27 32.27 4,453 -0.16(-0.48%)
Jul 03, 2003 32.43 32.43 32.43 32.43 153 -0.16(-0.48%)
Jul 02, 2003 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
Jul 01, 2003 32.36 32.59 32.19 32.59 7,831 -0.04(-0.12%)
Jun 30, 2003 32.59 32.75 32.52 32.63 2,610 -0.03(-0.08%)
Jun 27, 2003 32.56 32.85 32.56 32.65 7,524 -0.29(-0.89%)
Jun 26, 2003 32.79 33.01 32.79 32.94 31,940 -0.10(-0.32%)
Jun 25, 2003 33.44 33.44 33.05 33.05 1,689 +0.03(+0.10%)
Jun 24, 2003 33.05 33.21 32.96 33.02 47,604 +0.16(+0.48%)
Jun 23, 2003 32.56 33.02 32.56 32.86 4,606 -0.29(-0.88%)
Jun 20, 2003 33.32 33.47 33.15 33.15 1,842 -0.21(-0.64%)
Jun 19, 2003 33.31 33.37 33.21 33.37 4,760 -0.01(-0.04%)
Jun 18, 2003 33.52 33.54 33.38 33.38 8,292 -0.12(-0.37%)
Jun 17, 2003 33.61 33.73 33.50 33.50 5,221 -0.26(-0.77%)
Jun 16, 2003 33.74 33.95 33.74 33.77 5,988 +0.36(+1.07%)
Jun 13, 2003 33.93 33.95 33.41 33.41 27,026 -0.52(-1.54%)
Jun 12, 2003 34.40 34.41 33.93 33.93 7,831 -0.16(-0.46%)
Jun 11, 2003 33.73 34.08 33.73 34.08 30,865 +0.91(+2.75%)
Jun 10, 2003 33.15 33.17 33.02 33.17 1,535 +0.16(+0.49%)
Jun 09, 2003 32.94 33.02 32.85 33.01 6,449 -0.07(-0.20%)
Jun 06, 2003 33.21 33.47 33.05 33.07 3,071 +0.03(+0.08%)
Jun 05, 2003 33.07 33.15 33.04 33.05 2,610 +0.01(+0.02%)
Jun 04, 2003 32.92 33.14 32.92 33.04 2,303 +0.35(+1.08%)
Jun 03, 2003 32.59 32.75 32.59 32.69 5,067 +0.10(+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.