Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.759 9.776 9.709 9.776 10,866 +0.11(+1.18%)
Aug 28, 2003 9.688 9.701 9.604 9.662 471,932 +0.00(+0.02%)
Aug 27, 2003 9.672 9.691 9.643 9.660 108,151 +0.01(+0.08%)
Aug 26, 2003 9.630 9.653 9.529 9.653 35,705 -0.05(-0.50%)
Aug 25, 2003 9.682 9.701 9.653 9.701 15,524 +0.05(+0.50%)
Aug 22, 2003 9.769 9.769 9.653 9.653 15,524 -0.14(-1.46%)
Aug 21, 2003 9.786 9.805 9.761 9.796 13,454 +0.03(+0.28%)
Aug 20, 2003 9.674 9.776 9.674 9.769 134,024 +0.01(+0.10%)
Aug 19, 2003 9.803 9.803 9.740 9.759 33,118 -0.09(-0.88%)
Aug 18, 2003 9.769 9.846 9.711 9.846 356,019 +0.13(+1.29%)
Aug 15, 2003 9.720 9.720 9.720 9.720 6,727 -0.08(-0.77%)
Aug 14, 2003 9.778 9.815 9.776 9.796 30,530 +0.12(+1.26%)
Aug 13, 2003 9.730 9.759 9.674 9.674 27,943 -0.05(-0.48%)
Aug 12, 2003 9.759 9.759 9.720 9.720 2,587 -0.04(-0.38%)
Aug 11, 2003 9.749 9.757 9.711 9.757 10,866 +0.14(+1.51%)
Aug 08, 2003 9.633 9.633 9.585 9.612 24,321 +0.11(+1.20%)
Aug 07, 2003 9.411 9.531 9.363 9.498 9,831 +0.17(+1.87%)
Aug 06, 2003 9.276 9.324 9.276 9.324 2,069 -0.02(-0.21%)
Aug 05, 2003 9.336 9.382 9.336 9.344 7,244 +0.04(+0.42%)
Aug 04, 2003 9.349 9.349 9.220 9.305 5,174 +0.03(+0.31%)
Aug 01, 2003 9.276 9.276 9.228 9.276 2,587 -0.08(-0.83%)
Jul 31, 2003 9.373 9.431 9.353 9.353 8,796 +0.01(+0.10%)
Jul 30, 2003 9.353 9.353 9.344 9.344 1,552 -0.05(-0.49%)
Jul 29, 2003 9.415 9.419 9.355 9.390 18,111 -0.10(-1.04%)
Jul 28, 2003 9.479 9.517 9.442 9.488 16,041 +0.02(+0.20%)
Jul 25, 2003 9.382 9.469 9.373 9.469 13,971 -0.04(-0.41%)
Jul 24, 2003 9.469 9.508 9.459 9.508 4,657 +0.14(+1.53%)
Jul 23, 2003 9.440 9.448 9.363 9.365 144,891 -0.05(-0.49%)
Jul 22, 2003 9.446 9.450 9.403 9.411 7,244 -0.01(-0.08%)
Jul 21, 2003 9.467 9.467 9.409 9.419 15,524 -0.04(-0.43%)
Jul 18, 2003 9.363 9.459 9.363 9.459 13,454 +0.15(+1.66%)
Jul 17, 2003 9.264 9.305 9.218 9.305 13,454 +0.04(+0.42%)
Jul 16, 2003 9.295 9.295 9.237 9.266 11,901 -0.03(-0.27%)
Jul 15, 2003 9.315 9.315 9.237 9.291 25,873 -0.14(-1.46%)
Jul 14, 2003 9.459 9.477 9.429 9.429 6,209 +0.01(+0.08%)
Jul 11, 2003 9.438 9.438 9.392 9.421 7,244 +0.02(+0.23%)
Jul 10, 2003 9.382 9.400 9.380 9.400 9,831 -0.14(-1.42%)
Jul 09, 2003 9.471 9.537 9.469 9.535 20,698 +0.07(+0.78%)
Jul 08, 2003 9.546 9.546 9.461 9.461 3,104 -0.12(-1.21%)
Jul 07, 2003 9.653 9.653 9.577 9.577 15,006 -0.05(-0.48%)
Jul 03, 2003 9.624 9.624 9.624 9.624 517 -0.05(-0.48%)
Jul 02, 2003 9.670 9.670 9.670 9.670 0 +0.00(+0.00%)
Jul 01, 2003 9.602 9.670 9.552 9.670 26,390 -0.01(-0.12%)
Jun 30, 2003 9.672 9.718 9.651 9.682 8,796 -0.01(-0.08%)
Jun 27, 2003 9.662 9.747 9.662 9.689 25,356 -0.09(-0.89%)
Jun 26, 2003 9.732 9.796 9.732 9.776 107,633 -0.03(-0.32%)
Jun 25, 2003 9.923 9.923 9.807 9.807 5,692 +0.01(+0.10%)
Jun 24, 2003 9.807 9.856 9.780 9.798 160,415 +0.05(+0.48%)
Jun 23, 2003 9.662 9.798 9.662 9.751 15,524 -0.09(-0.88%)
Jun 20, 2003 9.887 9.931 9.838 9.838 6,209 -0.06(-0.64%)
Jun 19, 2003 9.885 9.902 9.856 9.902 16,041 -0.00(-0.04%)
Jun 18, 2003 9.946 9.952 9.906 9.906 27,943 -0.04(-0.37%)
Jun 17, 2003 9.974 10.01 9.943 9.943 17,593 -0.08(-0.77%)
Jun 16, 2003 10.01 10.08 10.01 10.02 20,181 +0.11(+1.07%)
Jun 13, 2003 10.07 10.08 9.914 9.914 91,074 -0.15(-1.54%)
Jun 12, 2003 10.21 10.21 10.07 10.07 26,390 -0.05(-0.46%)
Jun 11, 2003 10.01 10.11 10.01 10.11 104,011 +0.27(+2.75%)
Jun 10, 2003 9.836 9.844 9.800 9.844 5,174 +0.05(+0.49%)
Jun 09, 2003 9.776 9.798 9.749 9.796 21,733 -0.02(-0.20%)
Jun 06, 2003 9.856 9.933 9.807 9.815 10,349 +0.01(+0.08%)
Jun 05, 2003 9.815 9.836 9.805 9.807 8,796 +0.00(+0.02%)
Jun 04, 2003 9.769 9.834 9.769 9.805 7,762 +0.10(+1.08%)
Jun 03, 2003 9.672 9.718 9.672 9.701 17,076 +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.