Global Energy Ishares ETF (NY: IXC )

40.98 +0.68 (+1.69%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.798 9.827 9.764 9.837 10,346 +0.08(+0.77%)
Oct 30, 2003 9.762 9.762 9.762 9.762 56,906 -0.14(-1.44%)
Oct 29, 2003 9.905 9.905 9.868 9.905 12,416 +0.04(+0.39%)
Oct 28, 2003 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Oct 27, 2003 9.887 9.916 9.829 9.866 55,354 -0.02(-0.20%)
Oct 24, 2003 9.874 9.885 9.856 9.885 18,106 -0.02(-0.21%)
Oct 23, 2003 9.849 9.907 9.783 9.907 77,600 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.926 9.982 13,450 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,384 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,280 -0.05(-0.46%)
Oct 17, 2003 10.11 10.12 10.10 10.10 20,176 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.16 46,560 +0.09(+0.94%)
Oct 15, 2003 10.20 10.20 10.03 10.06 77,600 -0.11(-1.06%)
Oct 14, 2003 10.12 10.21 10.12 10.17 47,077 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,424 +0.10(+0.97%)
Oct 10, 2003 10.11 10.11 10.11 10.15 21,728 +0.18(+1.82%)
Oct 09, 2003 9.965 9.965 9.965 9.965 0 +0.00(+0.00%)
Oct 08, 2003 9.965 9.965 9.965 9.965 17,072 -0.05(-0.46%)
Oct 07, 2003 9.965 10.01 9.965 10.01 12,416 -0.02(-0.19%)
Oct 06, 2003 9.966 10.03 9.965 10.03 6,208 +0.04(+0.37%)
Oct 03, 2003 9.889 9.994 9.889 9.994 13,968 +0.15(+1.57%)
Oct 02, 2003 9.839 9.839 9.839 9.839 2,586 +0.03(+0.30%)
Oct 01, 2003 9.762 9.847 9.762 9.810 39,834 +0.13(+1.32%)
Sep 30, 2003 9.675 9.682 9.675 9.682 19,141 +0.02(+0.18%)
Sep 29, 2003 9.626 9.663 9.617 9.665 170,203 -0.02(-0.20%)
Sep 26, 2003 9.684 9.684 9.684 9.684 12,933 -0.16(-1.65%)
Sep 25, 2003 9.856 9.856 9.847 9.847 46,560 +0.01(+0.10%)
Sep 24, 2003 9.800 9.800 9.800 9.837 21,728 +0.08(+0.79%)
Sep 23, 2003 9.750 9.760 9.750 9.760 12,933 +0.02(+0.18%)
Sep 22, 2003 9.704 9.769 9.657 9.742 407,142 -0.02(-0.18%)
Sep 19, 2003 9.733 9.760 9.729 9.760 9,829 +0.09(+0.96%)
Sep 18, 2003 9.713 9.713 9.713 9.667 7,760 -0.09(-0.87%)
Sep 17, 2003 9.789 9.791 9.752 9.752 7,760 -0.09(-0.96%)
Sep 16, 2003 9.847 9.847 9.847 9.847 0 +0.00(+0.00%)
Sep 15, 2003 9.849 9.854 9.810 9.847 15,520 -0.01(-0.12%)
Sep 12, 2003 9.905 9.905 9.839 9.858 3,104 -0.06(-0.58%)
Sep 11, 2003 9.939 9.943 9.858 9.916 60,010 +0.06(+0.59%)
Sep 10, 2003 9.941 9.941 9.858 9.858 13,450 -0.09(-0.95%)
Sep 09, 2003 10.02 10.02 9.926 9.953 22,762 -0.10(-0.96%)
Sep 08, 2003 9.961 10.05 9.961 10.05 10,864 +0.14(+1.37%)
Sep 05, 2003 9.924 9.934 9.860 9.914 15,520 -0.04(-0.39%)
Sep 04, 2003 9.916 9.953 9.916 9.953 13,450 +0.05(+0.49%)
Sep 03, 2003 9.800 9.907 9.800 9.905 63,632 +0.06(+0.59%)
Sep 02, 2003 9.791 9.847 9.744 9.847 20,176 +0.07(+0.69%)
Aug 29, 2003 9.762 9.779 9.711 9.779 10,864 +0.11(+1.18%)
Aug 28, 2003 9.690 9.704 9.607 9.665 471,809 +0.00(+0.02%)
Aug 27, 2003 9.675 9.694 9.646 9.663 108,123 +0.01(+0.08%)
Aug 26, 2003 9.632 9.655 9.532 9.655 35,696 -0.05(-0.50%)
Aug 25, 2003 9.684 9.704 9.655 9.704 15,520 +0.05(+0.50%)
Aug 22, 2003 9.771 9.771 9.655 9.655 15,520 -0.14(-1.46%)
Aug 21, 2003 9.789 9.808 9.764 9.798 13,450 +0.03(+0.28%)
Aug 20, 2003 9.677 9.779 9.677 9.771 133,989 +0.01(+0.10%)
Aug 19, 2003 9.806 9.806 9.742 9.762 33,109 -0.09(-0.88%)
Aug 18, 2003 9.771 9.849 9.713 9.849 355,926 +0.13(+1.29%)
Aug 15, 2003 9.723 9.723 9.723 9.723 6,725 -0.08(-0.77%)
Aug 14, 2003 9.781 9.818 9.779 9.798 30,522 +0.12(+1.26%)
Aug 13, 2003 9.733 9.762 9.677 9.677 27,936 -0.05(-0.48%)
Aug 12, 2003 9.762 9.762 9.723 9.723 2,586 -0.04(-0.38%)
Aug 11, 2003 9.752 9.760 9.713 9.760 10,864 +0.14(+1.51%)
Aug 08, 2003 9.636 9.636 9.588 9.615 24,314 +0.11(+1.20%)
Aug 07, 2003 9.414 9.533 9.365 9.501 9,829 +0.17(+1.87%)
Aug 06, 2003 9.278 9.327 9.278 9.327 2,069 -0.02(-0.21%)
Aug 05, 2003 9.338 9.385 9.338 9.346 7,242 +0.04(+0.42%)
Aug 04, 2003 9.352 9.352 9.222 9.307 5,173 +0.03(+0.31%)
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.