Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.570 9.683 9.570 9.666 4,613 +0.07(+0.73%)
May 29, 2003 9.666 9.685 9.588 9.596 7,176 -0.05(-0.55%)
May 28, 2003 9.685 9.685 9.638 9.648 5,638 -0.07(-0.68%)
May 27, 2003 9.578 9.715 9.578 9.715 9,227 +0.22(+2.36%)
May 23, 2003 9.490 9.500 9.490 9.490 36,909 -0.01(-0.08%)
May 22, 2003 9.471 9.498 9.432 9.498 66,129 +0.05(+0.52%)
May 21, 2003 9.276 9.449 9.276 9.449 3,075 +0.13(+1.45%)
May 20, 2003 9.315 9.317 9.315 9.315 2,563 -0.03(-0.31%)
May 19, 2003 9.307 9.361 9.307 9.344 13,841 -0.07(-0.73%)
May 16, 2003 9.363 9.412 9.336 9.412 12,303 +0.12(+1.34%)
May 15, 2003 9.285 9.287 9.285 9.287 1,537 -0.02(-0.19%)
May 14, 2003 9.360 9.361 9.256 9.305 4,101 -0.04(-0.40%)
May 13, 2003 9.274 9.360 9.237 9.342 13,328 +0.12(+1.25%)
May 12, 2003 9.198 9.334 9.198 9.227 11,790 -0.01(-0.08%)
May 09, 2003 9.168 9.235 9.168 9.235 21,017 +0.14(+1.59%)
May 08, 2003 9.139 9.139 9.090 9.090 1,537 -0.08(-0.85%)
May 07, 2003 9.081 9.168 9.081 9.168 7,689 +0.01(+0.11%)
May 06, 2003 9.110 9.159 9.110 9.159 5,126 +0.10(+1.08%)
May 05, 2003 9.069 9.071 9.014 9.061 9,740 +0.04(+0.43%)
May 02, 2003 8.954 9.022 8.954 9.022 1,537 +0.17(+1.89%)
May 01, 2003 8.817 8.854 8.759 8.854 24,093 +0.04(+0.40%)
Apr 30, 2003 8.835 8.864 8.819 8.819 2,563 +0.04(+0.47%)
Apr 29, 2003 8.850 8.866 8.778 8.778 7,176 -0.13(-1.42%)
Apr 28, 2003 8.753 8.905 8.753 8.905 9,227 +0.16(+1.78%)
Apr 25, 2003 8.749 8.749 8.749 8.749 1,025 -0.14(-1.56%)
Apr 24, 2003 8.944 8.944 8.887 8.887 2,050 -0.12(-1.36%)
Apr 23, 2003 9.032 9.032 8.985 9.010 10,765 -0.01(-0.11%)
Apr 22, 2003 8.819 9.020 8.817 9.020 22,043 +0.16(+1.85%)
Apr 21, 2003 8.827 8.856 8.827 8.856 5,126 +0.09(+1.00%)
Apr 17, 2003 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Apr 16, 2003 8.866 8.866 8.768 8.768 8,714 -0.09(-0.99%)
Apr 15, 2003 8.817 8.866 8.798 8.856 10,765 +0.08(+0.87%)
Apr 14, 2003 8.778 8.827 8.778 8.780 3,588 -0.02(-0.18%)
Apr 11, 2003 8.741 8.796 8.741 8.796 4,613 -0.00(-0.02%)
Apr 10, 2003 8.798 8.798 8.798 8.798 1,025 -0.03(-0.33%)
Apr 09, 2003 8.876 8.876 8.817 8.827 3,588 +0.01(+0.11%)
Apr 08, 2003 8.817 8.817 8.817 8.817 512 +0.01(+0.09%)
Apr 07, 2003 8.925 8.973 8.809 8.809 8,714 -0.09(-1.05%)
Apr 04, 2003 8.905 8.905 8.903 8.903 4,613 +0.11(+1.20%)
Apr 03, 2003 8.874 8.876 8.798 8.798 1,537 -0.03(-0.33%)
Apr 02, 2003 8.940 8.940 8.827 8.827 19,992 -0.05(-0.55%)
Apr 01, 2003 8.876 8.876 8.876 8.876 512 +0.12(+1.34%)
Mar 31, 2003 8.788 8.788 8.759 8.759 4,101 -0.09(-0.99%)
Mar 28, 2003 8.827 8.905 8.827 8.846 8,202 +0.02(+0.22%)
Mar 27, 2003 8.729 8.827 8.729 8.827 9,227 -0.06(-0.66%)
Mar 26, 2003 8.846 8.846 8.846 8.885 5,126 +0.04(+0.44%)
Mar 25, 2003 8.827 8.846 8.817 8.846 13,328 +0.13(+1.48%)
Mar 24, 2003 8.837 8.837 8.671 8.718 11,790 -0.12(-1.35%)
Mar 21, 2003 8.856 8.885 8.837 8.837 4,101 +0.04(+0.44%)
Mar 20, 2003 8.749 8.827 8.681 8.798 12,815 +0.07(+0.78%)
Mar 19, 2003 8.729 8.729 8.729 8.729 4,613 +0.04(+0.45%)
Mar 18, 2003 8.583 8.690 8.583 8.690 3,075 -0.05(-0.56%)
Mar 17, 2003 8.718 8.739 8.718 8.739 4,101 +0.24(+2.87%)
Mar 14, 2003 8.573 8.612 8.495 8.495 80,483 +0.02(+0.23%)
Mar 13, 2003 8.476 8.476 8.476 8.476 1,025 +0.12(+1.40%)
Mar 12, 2003 8.525 8.525 8.300 8.359 12,815 -0.35(-4.03%)
Mar 11, 2003 8.688 8.710 8.688 8.710 2,050 +0.11(+1.25%)
Mar 10, 2003 8.681 8.690 8.603 8.603 5,638 -0.11(-1.23%)
Mar 07, 2003 8.729 8.778 8.710 8.710 10,252 -0.10(-1.11%)
Mar 06, 2003 8.780 8.807 8.759 8.807 4,101 +0.03(+0.31%)
Mar 05, 2003 8.780 8.780 8.780 8.780 4,101 -0.03(-0.31%)
Mar 04, 2003 8.780 8.817 8.778 8.807 185,573 +0.03(+0.36%)
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.