Global Energy Ishares ETF (NY: IXC )

39.56 +1.14 (+2.97%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 31.95 32.33 31.95 32.27 1,382 +0.23(+0.73%)
May 29, 2003 32.27 32.33 32.01 32.03 2,149 -0.18(-0.55%)
May 28, 2003 32.33 32.33 32.18 32.21 1,689 -0.22(-0.68%)
May 27, 2003 31.97 32.43 31.97 32.43 2,764 +0.75(+2.36%)
May 23, 2003 31.68 31.71 31.68 31.68 11,056 -0.03(-0.08%)
May 22, 2003 31.62 31.71 31.49 31.71 19,809 +0.16(+0.52%)
May 21, 2003 30.96 31.54 30.96 31.54 921 +0.45(+1.44%)
May 20, 2003 31.10 31.10 31.10 31.10 767 -0.10(-0.31%)
May 19, 2003 31.07 31.25 31.07 31.19 4,146 -0.23(-0.73%)
May 16, 2003 31.26 31.42 31.17 31.42 3,685 +0.42(+1.34%)
May 15, 2003 31.00 31.00 31.00 31.00 460 -0.06(-0.19%)
May 14, 2003 31.24 31.25 30.90 31.06 1,228 -0.12(-0.40%)
May 13, 2003 30.96 31.24 30.83 31.19 3,992 +0.38(+1.25%)
May 12, 2003 30.70 31.16 30.70 30.80 3,531 -0.03(-0.08%)
May 09, 2003 30.61 30.83 30.61 30.83 6,296 +0.48(+1.59%)
May 08, 2003 30.51 30.51 30.35 30.35 460 -0.26(-0.85%)
May 07, 2003 30.31 30.61 30.31 30.61 2,303 +0.03(+0.11%)
May 06, 2003 30.41 30.57 30.41 30.57 1,535 +0.33(+1.08%)
May 05, 2003 30.27 30.28 30.09 30.25 2,917 +0.13(+0.43%)
May 02, 2003 29.89 30.12 29.89 30.12 460 +0.56(+1.89%)
May 01, 2003 29.43 29.56 29.24 29.56 7,217 +0.12(+0.40%)
Apr 30, 2003 29.49 29.59 29.44 29.44 767 +0.14(+0.47%)
Apr 29, 2003 29.55 29.60 29.30 29.30 2,149 -0.42(-1.42%)
Apr 28, 2003 29.22 29.73 29.22 29.73 2,764 +0.52(+1.78%)
Apr 25, 2003 29.21 29.21 29.21 29.21 307 -0.46(-1.56%)
Apr 24, 2003 29.86 29.86 29.67 29.67 614 -0.41(-1.36%)
Apr 23, 2003 30.15 30.15 29.99 30.08 3,224 -0.03(-0.11%)
Apr 22, 2003 29.44 30.11 29.43 30.11 6,603 +0.55(+1.85%)
Apr 21, 2003 29.47 29.56 29.47 29.56 1,535 +0.29(+1.00%)
Apr 17, 2003 29.27 29.27 29.27 29.27 0 +0.00(+0.00%)
Apr 16, 2003 29.60 29.60 29.27 29.27 2,610 -0.29(-0.99%)
Apr 15, 2003 29.43 29.60 29.37 29.56 3,224 +0.25(+0.87%)
Apr 14, 2003 29.30 29.47 29.30 29.31 1,074 -0.05(-0.18%)
Apr 11, 2003 29.18 29.36 29.18 29.36 1,382 -0.01(-0.02%)
Apr 10, 2003 29.37 29.37 29.37 29.37 307 -0.10(-0.33%)
Apr 09, 2003 29.63 29.63 29.43 29.47 1,074 +0.03(+0.11%)
Apr 08, 2003 29.43 29.43 29.43 29.43 153 +0.03(+0.09%)
Apr 07, 2003 29.79 29.96 29.41 29.41 2,610 -0.31(-1.05%)
Apr 04, 2003 29.73 29.73 29.72 29.72 1,382 +0.35(+1.20%)
Apr 03, 2003 29.62 29.63 29.37 29.37 460 -0.10(-0.33%)
Apr 02, 2003 29.84 29.84 29.47 29.47 5,988 -0.16(-0.55%)
Apr 01, 2003 29.63 29.63 29.63 29.63 153 +0.39(+1.34%)
Mar 31, 2003 29.34 29.34 29.24 29.24 1,228 -0.29(-0.99%)
Mar 28, 2003 29.47 29.73 29.47 29.53 2,456 +0.07(+0.22%)
Mar 27, 2003 29.14 29.47 29.14 29.47 2,764 -0.20(-0.66%)
Mar 26, 2003 29.53 29.53 29.53 29.66 1,535 +0.13(+0.44%)
Mar 25, 2003 29.47 29.53 29.43 29.53 3,992 +0.43(+1.48%)
Mar 24, 2003 29.50 29.50 28.95 29.10 3,531 -0.40(-1.35%)
Mar 21, 2003 29.56 29.66 29.50 29.50 1,228 +0.13(+0.44%)
Mar 20, 2003 29.21 29.47 28.98 29.37 3,839 +0.23(+0.78%)
Mar 19, 2003 29.14 29.14 29.14 29.14 1,382 +0.13(+0.45%)
Mar 18, 2003 28.65 29.01 28.65 29.01 921 -0.16(-0.56%)
Mar 17, 2003 29.10 29.17 29.10 29.17 1,228 +0.81(+2.87%)
Mar 14, 2003 28.62 28.75 28.36 28.36 24,109 +0.07(+0.23%)
Mar 13, 2003 28.29 28.29 28.29 28.29 307 +0.39(+1.40%)
Mar 12, 2003 28.46 28.46 27.71 27.90 3,839 -1.17(-4.03%)
Mar 11, 2003 29.00 29.08 29.00 29.08 614 +0.36(+1.25%)
Mar 10, 2003 28.98 29.01 28.72 28.72 1,689 -0.36(-1.23%)
Mar 07, 2003 29.14 29.30 29.08 29.08 3,071 -0.33(-1.11%)
Mar 06, 2003 29.31 29.40 29.24 29.40 1,228 +0.09(+0.31%)
Mar 05, 2003 29.31 29.31 29.31 29.31 1,228 -0.09(-0.31%)
Mar 04, 2003 29.31 29.43 29.30 29.40 55,589 +0.10(+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.