Global Energy Ishares ETF (NY: IXC )

40.51 +0.24 (+0.60%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.29 11.37 11.29 11.37 112,779 +0.08(+0.68%)
Dec 30, 2003 11.27 11.29 11.27 11.30 73,461 +0.06(+0.50%)
Dec 29, 2003 11.16 11.24 11.13 11.24 69,322 +0.12(+1.06%)
Dec 26, 2003 11.10 11.12 11.08 11.12 49,664 +0.00(+0.00%)
Dec 24, 2003 11.05 11.13 11.02 11.12 48,629 +0.10(+0.88%)
Dec 23, 2003 11.00 11.03 10.98 11.03 27,936 -0.05(-0.44%)
Dec 22, 2003 10.99 11.06 10.99 11.07 310,918 -0.06(-0.52%)
Dec 19, 2003 11.16 11.16 11.13 11.13 91,568 -0.01(-0.09%)
Dec 18, 2003 10.96 11.13 10.96 11.14 660,119 +0.23(+2.13%)
Dec 17, 2003 10.78 10.89 10.78 10.91 93,120 +0.15(+1.44%)
Dec 16, 2003 10.64 10.76 10.64 10.76 63,114 +0.14(+1.35%)
Dec 15, 2003 10.72 10.72 10.61 10.61 43,456 -0.06(-0.54%)
Dec 12, 2003 10.69 10.69 10.69 10.67 37,765 +0.01(+0.11%)
Dec 11, 2003 10.57 10.66 10.54 10.66 56,389 +0.06(+0.55%)
Dec 10, 2003 10.59 10.59 10.59 10.60 43,973 -0.03(-0.27%)
Dec 09, 2003 10.62 10.63 10.61 10.63 40,352 +0.14(+1.38%)
Dec 08, 2003 10.37 10.48 10.37 10.48 82,256 +0.11(+1.02%)
Dec 05, 2003 10.34 10.38 10.34 10.38 56,389 +0.02(+0.19%)
Dec 04, 2003 10.21 10.36 10.21 10.36 36,730 +0.14(+1.32%)
Dec 03, 2003 10.20 10.24 10.22 10.22 31,040 +0.02(+0.19%)
Dec 02, 2003 10.16 10.18 10.16 10.20 21,728 +0.20(+1.99%)
Dec 01, 2003 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 28, 2003 10.04 10.06 10.01 10.01 33,109 +0.06(+0.60%)
Nov 26, 2003 9.945 9.945 9.945 9.945 0 +0.01(+0.14%)
Nov 25, 2003 9.932 9.932 9.932 9.932 6,725 +0.01(+0.08%)
Nov 24, 2003 9.901 9.901 9.901 9.924 7,760 +0.01(+0.10%)
Nov 21, 2003 9.908 9.916 9.907 9.914 56,906 +0.02(+0.21%)
Nov 20, 2003 9.881 9.881 9.881 9.893 27,936 -0.01(-0.14%)
Nov 19, 2003 9.881 9.907 9.881 9.907 11,381 +0.08(+0.77%)
Nov 18, 2003 9.905 9.905 9.816 9.831 22,762 -0.08(-0.84%)
Nov 17, 2003 9.914 9.914 9.914 9.914 54,320 -0.09(-0.87%)
Nov 14, 2003 9.974 10.04 9.974 10.00 24,832 +0.02(+0.19%)
Nov 13, 2003 9.934 9.982 9.934 9.982 40,869 +0.09(+0.88%)
Nov 12, 2003 9.876 9.885 9.829 9.895 110,709 +0.07(+0.67%)
Nov 11, 2003 9.829 9.829 9.810 9.829 35,178 -0.03(-0.27%)
Nov 10, 2003 9.856 9.856 9.856 9.856 30,005 +0.04(+0.37%)
Nov 07, 2003 9.789 9.827 9.820 9.820 10,864 +0.03(+0.32%)
Nov 06, 2003 9.715 9.789 9.715 9.789 5,173 +0.01(+0.10%)
Nov 05, 2003 9.796 9.796 9.796 9.779 120,021 -0.02(-0.18%)
Nov 04, 2003 9.796 9.796 9.796 9.796 6,725 -0.06(-0.61%)
Nov 03, 2003 9.856 9.856 9.856 9.856 0 +0.02(+0.20%)
Oct 31, 2003 9.798 9.827 9.764 9.837 10,346 +0.08(+0.77%)
Oct 30, 2003 9.762 9.762 9.762 9.762 56,906 -0.14(-1.44%)
Oct 29, 2003 9.905 9.905 9.868 9.905 12,416 +0.04(+0.39%)
Oct 28, 2003 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Oct 27, 2003 9.887 9.916 9.829 9.866 55,354 -0.02(-0.20%)
Oct 24, 2003 9.874 9.885 9.856 9.885 18,106 -0.02(-0.21%)
Oct 23, 2003 9.849 9.907 9.783 9.907 77,600 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.926 9.982 13,450 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,384 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,280 -0.05(-0.46%)
Oct 17, 2003 10.11 10.12 10.10 10.10 20,176 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.16 46,560 +0.09(+0.94%)
Oct 15, 2003 10.20 10.20 10.03 10.06 77,600 -0.11(-1.06%)
Oct 14, 2003 10.12 10.21 10.12 10.17 47,077 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,424 +0.10(+0.97%)
Oct 10, 2003 10.11 10.11 10.11 10.15 21,728 +0.18(+1.82%)
Oct 09, 2003 9.965 9.965 9.965 9.965 0 +0.00(+0.00%)
Oct 08, 2003 9.965 9.965 9.965 9.965 17,072 -0.05(-0.46%)
Oct 07, 2003 9.965 10.01 9.965 10.01 12,416 -0.02(-0.19%)
Oct 06, 2003 9.966 10.03 9.965 10.03 6,208 +0.04(+0.37%)
Oct 03, 2003 9.889 9.994 9.889 9.994 13,968 +0.15(+1.57%)
Oct 02, 2003 9.839 9.839 9.839 9.839 2,586 +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.