Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.65 11.73 11.65 11.73 109,340 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,221 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,209 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,149 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.37 11.47 47,146 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,084 -0.05(-0.44%)
Dec 22, 2003 11.34 11.41 11.34 11.42 301,438 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,776 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 639,993 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,281 +0.16(+1.44%)
Dec 16, 2003 10.98 11.09 10.98 11.09 61,190 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.95 10.95 42,131 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.01 36,614 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.88 10.99 54,670 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,632 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,121 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,748 +0.11(+1.02%)
Dec 05, 2003 10.67 10.70 10.67 10.70 54,670 +0.02(+0.19%)
Dec 04, 2003 10.54 10.68 10.54 10.68 35,610 +0.14(+1.32%)
Dec 03, 2003 10.53 10.56 10.55 10.55 30,093 +0.02(+0.19%)
Dec 02, 2003 10.48 10.50 10.48 10.53 21,065 +0.21(+1.99%)
Dec 01, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Nov 28, 2003 10.35 10.38 10.32 10.32 32,099 +0.06(+0.60%)
Nov 26, 2003 10.26 10.26 10.26 10.26 0 +0.01(+0.14%)
Nov 25, 2003 10.24 10.24 10.24 10.24 6,520 +0.01(+0.08%)
Nov 24, 2003 10.21 10.21 10.21 10.24 7,523 +0.01(+0.10%)
Nov 21, 2003 10.22 10.23 10.22 10.23 55,171 +0.02(+0.21%)
Nov 20, 2003 10.19 10.19 10.19 10.20 27,084 -0.01(-0.14%)
Nov 19, 2003 10.19 10.22 10.19 10.22 11,034 +0.08(+0.77%)
Nov 18, 2003 10.22 10.22 10.12 10.14 22,068 -0.09(-0.84%)
Nov 17, 2003 10.23 10.23 10.23 10.23 52,664 -0.09(-0.87%)
Nov 14, 2003 10.29 10.36 10.29 10.32 24,074 +0.02(+0.19%)
Nov 13, 2003 10.25 10.30 10.25 10.30 39,623 +0.09(+0.88%)
Nov 12, 2003 10.19 10.20 10.14 10.21 107,334 +0.07(+0.67%)
Nov 11, 2003 10.14 10.14 10.12 10.14 34,106 -0.03(-0.27%)
Nov 10, 2003 10.17 10.17 10.17 10.17 29,090 +0.04(+0.37%)
Nov 07, 2003 10.10 10.14 10.13 10.13 10,532 +0.03(+0.32%)
Nov 06, 2003 10.02 10.10 10.02 10.10 5,015 +0.01(+0.10%)
Nov 05, 2003 10.10 10.10 10.10 10.09 116,362 -0.02(-0.18%)
Nov 04, 2003 10.10 10.10 10.10 10.10 6,520 -0.06(-0.61%)
Nov 03, 2003 10.17 10.17 10.17 10.17 0 +0.02(+0.20%)
Oct 31, 2003 10.11 10.14 10.07 10.15 10,031 +0.08(+0.77%)
Oct 30, 2003 10.07 10.07 10.07 10.07 55,171 -0.15(-1.44%)
Oct 29, 2003 10.22 10.22 10.18 10.22 12,037 +0.04(+0.39%)
Oct 28, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Oct 27, 2003 10.20 10.23 10.14 10.18 53,667 -0.02(-0.20%)
Oct 24, 2003 10.18 10.20 10.17 10.20 17,554 -0.02(-0.22%)
Oct 23, 2003 10.16 10.22 10.09 10.22 75,234 -0.08(-0.75%)
Oct 22, 2003 10.33 10.33 10.24 10.30 13,040 -0.12(-1.15%)
Oct 21, 2003 10.39 10.42 10.38 10.42 25,579 +0.05(+0.44%)
Oct 20, 2003 10.42 10.42 10.37 10.37 22,570 -0.05(-0.46%)
Oct 17, 2003 10.43 10.44 10.42 10.42 19,560 -0.06(-0.55%)
Oct 16, 2003 10.48 10.51 10.48 10.48 45,140 +0.10(+0.94%)
Oct 15, 2003 10.52 10.52 10.35 10.38 75,234 -0.11(-1.06%)
Oct 14, 2003 10.44 10.53 10.44 10.49 45,642 -0.08(-0.74%)
Oct 13, 2003 10.43 10.57 10.43 10.57 55,673 +0.10(+0.97%)
Oct 10, 2003 10.43 10.43 10.43 10.47 21,065 +0.19(+1.82%)
Oct 09, 2003 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 08, 2003 10.28 10.28 10.28 10.28 16,551 -0.05(-0.46%)
Oct 07, 2003 10.28 10.33 10.28 10.33 12,037 -0.02(-0.19%)
Oct 06, 2003 10.28 10.35 10.28 10.35 6,018 +0.04(+0.37%)
Oct 03, 2003 10.20 10.31 10.20 10.31 13,542 +0.16(+1.57%)
Oct 02, 2003 10.15 10.15 10.15 10.15 2,507 +0.03(+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.