Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 50.05 50.29 49.94 50.10 1,700 -0.04(-0.08%)
Jun 27, 2003 50.00 50.44 50.00 50.14 4,900 -0.45(-0.89%)
Jun 26, 2003 50.36 50.69 50.36 50.59 20,800 -0.16(-0.32%)
Jun 25, 2003 51.35 51.35 50.75 50.75 1,100 +0.05(+0.10%)
Jun 24, 2003 50.75 51.00 50.61 50.70 31,000 +0.24(+0.48%)
Jun 23, 2003 50.00 50.70 50.00 50.46 3,000 -0.45(-0.88%)
Jun 20, 2003 51.16 51.39 50.91 50.91 1,200 -0.33(-0.64%)
Jun 19, 2003 51.15 51.24 51.00 51.24 3,100 -0.02(-0.04%)
Jun 18, 2003 51.47 51.50 51.26 51.26 5,400 -0.19(-0.37%)
Jun 17, 2003 51.61 51.79 51.45 51.45 3,400 -0.40(-0.77%)
Jun 16, 2003 51.81 52.14 51.81 51.85 3,900 +0.55(+1.07%)
Jun 13, 2003 52.10 52.14 51.30 51.30 17,600 -0.80(-1.54%)
Jun 12, 2003 52.83 52.84 52.10 52.10 5,100 -0.24(-0.46%)
Jun 11, 2003 51.79 52.34 51.79 52.34 20,100 +1.40(+2.75%)
Jun 10, 2003 50.90 50.94 50.71 50.94 1,000 +0.25(+0.49%)
Jun 09, 2003 50.59 50.70 50.45 50.69 4,200 -0.10(-0.20%)
Jun 06, 2003 51.00 51.40 50.75 50.79 2,000 +0.04(+0.08%)
Jun 05, 2003 50.79 50.90 50.74 50.75 1,700 +0.01(+0.02%)
Jun 04, 2003 50.55 50.89 50.55 50.74 1,500 +0.54(+1.08%)
Jun 03, 2003 50.05 50.29 50.05 50.20 3,300 +0.15(+0.30%)
Jun 02, 2003 49.80 50.19 49.71 50.05 4,700 +0.50(+1.01%)
May 30, 2003 49.06 49.64 49.06 49.55 900 +0.36(+0.73%)
May 29, 2003 49.55 49.65 49.15 49.19 1,400 -0.27(-0.55%)
May 28, 2003 49.65 49.65 49.41 49.46 1,100 -0.34(-0.68%)
May 27, 2003 49.10 49.80 49.10 49.80 1,800 +1.15(+2.36%)
May 23, 2003 48.65 48.70 48.65 48.65 7,200 -0.04(-0.08%)
May 22, 2003 48.55 48.69 48.35 48.69 12,900 +0.25(+0.52%)
May 21, 2003 47.55 48.44 47.55 48.44 600 +0.69(+1.45%)
May 20, 2003 47.75 47.76 47.75 47.75 500 -0.15(-0.31%)
May 19, 2003 47.71 47.99 47.71 47.90 2,700 -0.35(-0.73%)
May 16, 2003 48.00 48.25 47.86 48.25 2,400 +0.64(+1.34%)
May 15, 2003 47.60 47.61 47.60 47.61 300 -0.09(-0.19%)
May 14, 2003 47.98 47.99 47.45 47.70 800 -0.19(-0.40%)
May 13, 2003 47.54 47.98 47.35 47.89 2,600 +0.59(+1.25%)
May 12, 2003 47.15 47.85 47.15 47.30 2,300 -0.04(-0.08%)
May 09, 2003 47.00 47.34 47.00 47.34 4,100 +0.74(+1.59%)
May 08, 2003 46.85 46.85 46.60 46.60 300 -0.40(-0.85%)
May 07, 2003 46.55 47.00 46.55 47.00 1,500 +0.05(+0.11%)
May 06, 2003 46.70 46.95 46.70 46.95 1,000 +0.50(+1.08%)
May 05, 2003 46.49 46.50 46.21 46.45 1,900 +0.20(+0.43%)
May 02, 2003 45.90 46.25 45.90 46.25 300 +0.86(+1.89%)
May 01, 2003 45.20 45.39 44.90 45.39 4,700 +0.18(+0.40%)
Apr 30, 2003 45.29 45.44 45.21 45.21 500 +0.21(+0.47%)
Apr 29, 2003 45.37 45.45 45.00 45.00 1,400 -0.65(-1.42%)
Apr 28, 2003 44.87 45.65 44.87 45.65 1,800 +0.80(+1.78%)
Apr 25, 2003 44.85 44.85 44.85 44.85 200 -0.71(-1.56%)
Apr 24, 2003 45.85 45.85 45.56 45.56 400 -0.63(-1.36%)
Apr 23, 2003 46.30 46.30 46.06 46.19 2,100 -0.05(-0.11%)
Apr 22, 2003 45.21 46.24 45.20 46.24 4,300 +0.84(+1.85%)
Apr 21, 2003 45.25 45.40 45.25 45.40 1,000 +0.45(+1.00%)
Apr 17, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Apr 16, 2003 45.45 45.45 44.95 44.95 1,700 -0.45(-0.99%)
Apr 15, 2003 45.20 45.45 45.10 45.40 2,100 +0.39(+0.87%)
Apr 14, 2003 45.00 45.25 45.00 45.01 700 -0.08(-0.18%)
Apr 11, 2003 44.81 45.09 44.81 45.09 900 -0.01(-0.02%)
Apr 10, 2003 45.10 45.10 45.10 45.10 200 -0.15(-0.33%)
Apr 09, 2003 45.50 45.50 45.20 45.25 700 +0.05(+0.11%)
Apr 08, 2003 45.20 45.20 45.20 45.20 100 +0.04(+0.09%)
Apr 07, 2003 45.75 46.00 45.16 45.16 1,700 -0.48(-1.05%)
Apr 04, 2003 45.65 45.65 45.64 45.64 900 +0.54(+1.20%)
Apr 03, 2003 45.49 45.50 45.10 45.10 300 -0.15(-0.33%)
Apr 02, 2003 45.83 45.83 45.25 45.25 3,900 -0.25(-0.55%)
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.