Global Energy Ishares ETF (NY: IXC )

40.99 +0.69 (+1.71%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.706 8.706 8.677 8.677 4,139 -0.09(-0.99%)
Mar 28, 2003 8.744 8.822 8.744 8.764 8,279 +0.02(+0.22%)
Mar 27, 2003 8.648 8.744 8.648 8.744 9,314 -0.06(-0.66%)
Mar 26, 2003 8.764 8.764 8.764 8.802 5,174 +0.04(+0.44%)
Mar 25, 2003 8.744 8.764 8.735 8.764 13,454 +0.13(+1.48%)
Mar 24, 2003 8.754 8.754 8.590 8.636 11,901 -0.12(-1.35%)
Mar 21, 2003 8.773 8.802 8.754 8.754 4,139 +0.04(+0.44%)
Mar 20, 2003 8.667 8.744 8.600 8.715 12,936 +0.07(+0.78%)
Mar 19, 2003 8.648 8.648 8.648 8.648 4,657 +0.04(+0.45%)
Mar 18, 2003 8.503 8.609 8.503 8.609 3,104 -0.05(-0.56%)
Mar 17, 2003 8.636 8.658 8.636 8.658 4,139 +0.24(+2.87%)
Mar 14, 2003 8.493 8.532 8.416 8.416 81,242 +0.02(+0.23%)
Mar 13, 2003 8.397 8.397 8.397 8.397 1,034 +0.12(+1.40%)
Mar 12, 2003 8.445 8.445 8.223 8.281 12,936 -0.35(-4.03%)
Mar 11, 2003 8.607 8.629 8.607 8.629 2,069 +0.11(+1.25%)
Mar 10, 2003 8.600 8.609 8.522 8.522 5,692 -0.11(-1.23%)
Mar 07, 2003 8.648 8.696 8.629 8.629 10,349 -0.10(-1.11%)
Mar 06, 2003 8.698 8.725 8.677 8.725 4,139 +0.03(+0.31%)
Mar 05, 2003 8.698 8.698 8.698 8.698 4,139 -0.03(-0.31%)
Mar 04, 2003 8.698 8.735 8.696 8.725 187,324 +0.03(+0.36%)
Mar 03, 2003 8.677 8.715 8.648 8.694 13,454 +0.06(+0.65%)
Feb 28, 2003 8.609 8.665 8.600 8.638 7,762 +0.11(+1.25%)
Feb 27, 2003 8.611 8.619 8.514 8.532 3,104 -0.09(-0.99%)
Feb 26, 2003 8.543 8.617 8.543 8.617 1,552 +0.04(+0.52%)
Feb 25, 2003 8.686 8.686 8.553 8.572 190,946 -0.10(-1.18%)
Feb 24, 2003 8.638 8.675 8.638 8.675 6,727 +0.03(+0.29%)
Feb 21, 2003 8.567 8.650 8.567 8.650 9,831 +0.17(+2.05%)
Feb 20, 2003 8.509 8.513 8.476 8.476 4,139 +0.05(+0.60%)
Feb 19, 2003 8.507 8.507 8.426 8.426 20,181 -0.12(-1.45%)
Feb 18, 2003 8.399 8.600 8.399 8.549 38,810 +0.17(+2.08%)
Feb 14, 2003 8.416 8.416 8.375 8.375 11,901 -0.01(-0.14%)
Feb 13, 2003 8.269 8.387 8.269 8.387 3,104 +0.09(+1.05%)
Feb 12, 2003 8.431 8.431 8.300 8.300 5,174 -0.23(-2.72%)
Feb 11, 2003 8.468 8.532 8.468 8.532 5,174 +0.09(+1.01%)
Feb 10, 2003 8.462 8.462 8.447 8.447 1,034 +0.10(+1.16%)
Feb 07, 2003 8.530 8.530 8.348 8.350 4,657 -0.31(-3.57%)
Feb 06, 2003 8.659 8.659 8.659 8.659 0 +0.00(+0.00%)
Feb 05, 2003 8.715 8.715 8.659 8.659 1,552 -0.04(-0.51%)
Feb 03, 2003 8.629 8.704 8.629 8.704 3,104 +0.13(+1.56%)
Jan 31, 2003 8.441 8.571 8.441 8.571 6,727 +0.07(+0.80%)
Jan 30, 2003 8.574 8.588 8.503 8.503 14,489 -0.05(-0.56%)
Jan 29, 2003 8.310 8.551 8.310 8.551 5,174 +0.22(+2.69%)
Jan 28, 2003 8.182 8.327 8.182 8.327 13,454 +0.20(+2.47%)
Jan 27, 2003 8.215 8.215 8.080 8.126 328,075 -0.19(-2.30%)
Jan 24, 2003 8.462 8.462 8.312 8.317 10,866 -0.15(-1.74%)
Jan 23, 2003 8.447 8.478 8.445 8.464 6,209 -0.07(-0.77%)
Jan 22, 2003 8.462 8.530 8.399 8.530 9,314 -0.05(-0.59%)
Jan 21, 2003 8.634 8.634 8.580 8.580 13,454 -0.19(-2.20%)
Jan 17, 2003 8.802 8.802 8.773 8.773 6,727 -0.10(-1.09%)
Jan 16, 2003 8.849 8.889 8.849 8.870 6,727 +0.10(+1.19%)
Jan 15, 2003 8.773 8.773 8.766 8.766 2,069 -0.02(-0.22%)
Jan 14, 2003 8.756 8.831 8.756 8.785 28,460 -0.02(-0.20%)
Jan 13, 2003 8.868 8.868 8.783 8.802 6,209 -0.07(-0.78%)
Jan 10, 2003 8.872 8.872 8.872 8.872 517 -0.08(-0.84%)
Jan 09, 2003 8.754 8.947 8.754 8.947 5,174 +0.18(+2.09%)
Jan 08, 2003 8.822 8.822 8.764 8.764 76,585 -0.19(-2.16%)
Jan 07, 2003 9.071 9.071 8.891 8.957 26,390 -0.26(-2.81%)
Jan 06, 2003 9.158 9.216 9.121 9.216 6,727 +0.19(+2.14%)
Jan 03, 2003 9.034 9.042 8.978 9.023 37,775 -0.04(-0.43%)
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.