Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.707 8.840 8.707 8.840 6,522 +0.07(+0.80%)
Jan 30, 2003 8.844 8.858 8.770 8.770 14,047 -0.05(-0.56%)
Jan 29, 2003 8.571 8.820 8.571 8.820 5,016 +0.23(+2.69%)
Jan 28, 2003 8.439 8.589 8.439 8.589 13,044 +0.21(+2.47%)
Jan 27, 2003 8.473 8.473 8.334 8.382 318,073 -0.20(-2.30%)
Jan 24, 2003 8.728 8.728 8.573 8.579 10,535 -0.15(-1.74%)
Jan 23, 2003 8.713 8.744 8.711 8.730 6,020 -0.07(-0.77%)
Jan 22, 2003 8.728 8.798 8.663 8.798 9,030 -0.05(-0.59%)
Jan 21, 2003 8.906 8.906 8.850 8.850 13,044 -0.20(-2.20%)
Jan 17, 2003 9.079 9.079 9.049 9.049 6,522 -0.10(-1.09%)
Jan 16, 2003 9.127 9.169 9.127 9.149 6,522 +0.11(+1.19%)
Jan 15, 2003 9.049 9.049 9.041 9.041 2,006 -0.02(-0.22%)
Jan 14, 2003 9.031 9.109 9.031 9.061 27,593 -0.02(-0.20%)
Jan 13, 2003 9.147 9.147 9.059 9.079 6,020 -0.07(-0.78%)
Jan 10, 2003 9.151 9.151 9.151 9.151 501 -0.08(-0.84%)
Jan 09, 2003 9.029 9.229 9.029 9.229 5,016 +0.19(+2.09%)
Jan 08, 2003 9.099 9.099 9.039 9.039 74,250 -0.20(-2.16%)
Jan 07, 2003 9.356 9.356 9.171 9.239 25,586 -0.27(-2.81%)
Jan 06, 2003 9.446 9.506 9.408 9.506 6,522 +0.20(+2.14%)
Jan 03, 2003 9.318 9.326 9.261 9.306 36,623 -0.04(-0.43%)
Jan 02, 2003 9.227 9.346 9.209 9.346 27,593 +0.24(+2.60%)
Dec 31, 2002 9.143 9.143 9.049 9.109 6,522 -0.05(-0.54%)
Dec 30, 2002 9.167 9.167 9.159 9.159 5,518 +0.08(+0.88%)
Dec 27, 2002 9.169 9.169 9.079 9.079 5,016 -0.17(-1.85%)
Dec 26, 2002 9.328 9.348 9.251 9.251 11,538 +0.02(+0.24%)
Dec 24, 2002 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Dec 23, 2002 9.259 9.277 9.229 9.229 6,020 -0.09(-0.94%)
Dec 20, 2002 9.299 9.336 9.299 9.316 11,037 +0.12(+1.32%)
Dec 19, 2002 9.195 9.195 9.195 9.195 0 +0.00(+0.00%)
Dec 18, 2002 9.243 9.243 9.189 9.195 3,511 -0.11(-1.14%)
Dec 17, 2002 9.414 9.414 9.301 9.301 4,013 -0.10(-1.04%)
Dec 16, 2002 9.267 9.398 9.267 9.398 146,996 +0.20(+2.19%)
Dec 13, 2002 9.131 9.197 9.109 9.197 4,013 +0.09(+0.94%)
Dec 12, 2002 9.167 9.177 9.111 9.111 1,505 -0.02(-0.17%)
Dec 11, 2002 9.107 9.167 9.107 9.127 30,603 +0.14(+1.51%)
Dec 10, 2002 8.992 8.992 8.992 8.992 501 -0.05(-0.51%)
Dec 09, 2002 9.167 9.197 9.037 9.037 5,518 -0.15(-1.63%)
Dec 06, 2002 9.077 9.187 9.077 9.187 8,027 +0.13(+1.43%)
Dec 05, 2002 9.127 9.127 9.021 9.057 9,030 -0.06(-0.70%)
Dec 04, 2002 9.121 9.121 9.121 9.121 0 +0.00(+0.00%)
Dec 03, 2002 9.021 9.157 9.021 9.121 6,020 +0.09(+1.04%)
Dec 02, 2002 8.982 9.027 8.960 9.027 21,572 +0.01(+0.07%)
Nov 29, 2002 9.085 9.085 9.021 9.021 9,532 -0.03(-0.31%)
Nov 27, 2002 9.039 9.077 8.990 9.049 21,071 +0.31(+3.53%)
Nov 26, 2002 8.892 8.898 8.740 8.740 9,532 -0.30(-3.29%)
Nov 25, 2002 8.862 9.039 8.862 9.037 45,152 +0.05(+0.53%)
Nov 22, 2002 9.105 9.105 8.942 8.990 43,145 -0.15(-1.61%)
Nov 21, 2002 9.167 9.167 9.137 9.137 13,545 +0.02(+0.22%)
Nov 20, 2002 8.990 9.117 8.990 9.117 5,016 +0.08(+0.88%)
Nov 19, 2002 9.107 9.147 9.037 9.037 8,528 +0.03(+0.31%)
Nov 18, 2002 9.031 9.067 9.009 9.009 4,515 +0.06(+0.69%)
Nov 15, 2002 8.896 8.948 8.896 8.948 23,579 +0.00(+0.02%)
Nov 14, 2002 8.754 8.946 8.754 8.946 8,027 +0.31(+3.63%)
Nov 13, 2002 8.832 8.832 8.633 8.633 7,525 -0.27(-2.98%)
Nov 12, 2002 8.936 8.946 8.888 8.898 11,538 -0.05(-0.58%)
Nov 11, 2002 8.978 8.978 8.922 8.950 26,589 +0.06(+0.65%)
Nov 08, 2002 8.892 8.938 8.892 8.892 6,522 +0.14(+1.59%)
Nov 07, 2002 8.882 8.928 8.752 8.752 9,030 -0.21(-2.29%)
Nov 06, 2002 8.912 8.958 8.908 8.958 6,522 -0.06(-0.66%)
Nov 05, 2002 8.878 9.017 8.878 9.017 5,518 +0.21(+2.33%)
Nov 04, 2002 8.932 8.978 8.812 8.812 4,013 -0.15(-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.