Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.44 28.88 28.44 28.88 1,996 +0.23(+0.80%)
Jan 30, 2003 28.89 28.94 28.65 28.65 4,299 -0.16(-0.56%)
Jan 29, 2003 28.00 28.82 28.00 28.82 1,535 +0.76(+2.69%)
Jan 28, 2003 27.57 28.06 27.57 28.06 3,992 +0.68(+2.47%)
Jan 27, 2003 27.68 27.68 27.23 27.38 97,357 -0.64(-2.30%)
Jan 24, 2003 28.52 28.52 28.01 28.03 3,224 -0.49(-1.74%)
Jan 23, 2003 28.46 28.57 28.46 28.52 1,842 -0.22(-0.77%)
Jan 22, 2003 28.52 28.74 28.30 28.74 2,764 -0.17(-0.59%)
Jan 21, 2003 29.10 29.10 28.91 28.91 3,992 -0.65(-2.20%)
Jan 17, 2003 29.66 29.66 29.56 29.56 1,996 -0.33(-1.09%)
Jan 16, 2003 29.82 29.96 29.82 29.89 1,996 +0.35(+1.19%)
Jan 15, 2003 29.56 29.56 29.54 29.54 614 -0.07(-0.22%)
Jan 14, 2003 29.51 29.76 29.51 29.60 8,445 -0.06(-0.20%)
Jan 13, 2003 29.88 29.88 29.60 29.66 1,842 -0.23(-0.78%)
Jan 10, 2003 29.90 29.90 29.90 29.90 153 -0.25(-0.84%)
Jan 09, 2003 29.50 30.15 29.50 30.15 1,535 +0.62(+2.09%)
Jan 08, 2003 29.73 29.73 29.53 29.53 22,727 -0.65(-2.16%)
Jan 07, 2003 30.57 30.57 29.96 30.18 7,831 -0.87(-2.81%)
Jan 06, 2003 30.86 31.06 30.74 31.06 1,996 +0.65(+2.14%)
Jan 03, 2003 30.44 30.47 30.25 30.40 11,209 -0.13(-0.43%)
Jan 02, 2003 30.14 30.54 30.09 30.54 8,445 +0.77(+2.60%)
Dec 31, 2002 29.87 29.87 29.56 29.76 1,996 -0.16(-0.54%)
Dec 30, 2002 29.95 29.95 29.92 29.92 1,689 +0.26(+0.88%)
Dec 27, 2002 29.96 29.96 29.66 29.66 1,535 -0.56(-1.85%)
Dec 26, 2002 30.48 30.54 30.22 30.22 3,531 +0.07(+0.24%)
Dec 24, 2002 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Dec 23, 2002 30.25 30.31 30.15 30.15 1,842 -0.29(-0.94%)
Dec 20, 2002 30.38 30.50 30.38 30.44 3,378 +0.40(+1.32%)
Dec 19, 2002 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Dec 18, 2002 30.20 30.20 30.02 30.04 1,074 -0.35(-1.14%)
Dec 17, 2002 30.76 30.76 30.39 30.39 1,228 -0.32(-1.04%)
Dec 16, 2002 30.27 30.70 30.27 30.70 44,993 +0.66(+2.19%)
Dec 13, 2002 29.83 30.05 29.76 30.05 1,228 +0.28(+0.94%)
Dec 12, 2002 29.95 29.98 29.77 29.77 460 -0.05(-0.17%)
Dec 11, 2002 29.75 29.95 29.75 29.82 9,367 +0.44(+1.51%)
Dec 10, 2002 29.38 29.38 29.38 29.38 153 -0.15(-0.51%)
Dec 09, 2002 29.95 30.05 29.53 29.53 1,689 -0.49(-1.63%)
Dec 06, 2002 29.66 30.01 29.66 30.01 2,456 +0.42(+1.43%)
Dec 05, 2002 29.82 29.82 29.47 29.59 2,764 -0.21(-0.70%)
Dec 04, 2002 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Dec 03, 2002 29.47 29.92 29.47 29.80 1,842 +0.31(+1.04%)
Dec 02, 2002 29.34 29.49 29.27 29.49 6,603 +0.02(+0.07%)
Nov 29, 2002 29.68 29.68 29.47 29.47 2,917 -0.09(-0.31%)
Nov 27, 2002 29.53 29.66 29.37 29.56 6,449 +1.01(+3.53%)
Nov 26, 2002 29.05 29.07 28.56 28.56 2,917 -0.97(-3.29%)
Nov 25, 2002 28.95 29.53 28.95 29.53 13,820 +0.16(+0.53%)
Nov 22, 2002 29.75 29.75 29.21 29.37 13,206 -0.48(-1.61%)
Nov 21, 2002 29.95 29.95 29.85 29.85 4,146 +0.07(+0.22%)
Nov 20, 2002 29.37 29.79 29.37 29.79 1,535 +0.26(+0.88%)
Nov 19, 2002 29.75 29.88 29.53 29.53 2,610 +0.09(+0.31%)
Nov 18, 2002 29.51 29.62 29.43 29.43 1,382 +0.20(+0.69%)
Nov 15, 2002 29.06 29.23 29.06 29.23 7,217 +0.01(+0.02%)
Nov 14, 2002 28.60 29.23 28.60 29.23 2,456 +1.02(+3.63%)
Nov 13, 2002 28.85 28.85 28.20 28.20 2,303 -0.87(-2.98%)
Nov 12, 2002 29.19 29.23 29.04 29.07 3,531 -0.17(-0.58%)
Nov 11, 2002 29.33 29.33 29.15 29.24 8,138 +0.19(+0.65%)
Nov 08, 2002 29.05 29.20 29.05 29.05 1,996 +0.46(+1.59%)
Nov 07, 2002 29.02 29.17 28.59 28.59 2,764 -0.67(-2.29%)
Nov 06, 2002 29.12 29.27 29.10 29.27 1,996 -0.20(-0.66%)
Nov 05, 2002 29.00 29.46 29.00 29.46 1,689 +0.67(+2.33%)
Nov 04, 2002 29.18 29.33 28.79 28.79 1,228 -0.50(-1.71%)
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.