Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.982 8.982 8.952 8.952 4,012 -0.09(-0.99%)
Mar 28, 2003 9.022 9.102 9.022 9.042 8,024 +0.02(+0.22%)
Mar 27, 2003 8.922 9.022 8.922 9.022 9,028 -0.06(-0.66%)
Mar 26, 2003 9.042 9.042 9.042 9.082 5,015 +0.04(+0.44%)
Mar 25, 2003 9.022 9.042 9.012 9.042 13,040 +0.13(+1.48%)
Mar 24, 2003 9.032 9.032 8.862 8.910 11,535 -0.12(-1.35%)
Mar 21, 2003 9.052 9.082 9.032 9.032 4,012 +0.04(+0.44%)
Mar 20, 2003 8.942 9.022 8.872 8.992 12,539 +0.07(+0.78%)
Mar 19, 2003 8.922 8.922 8.922 8.922 4,514 +0.04(+0.45%)
Mar 18, 2003 8.773 8.882 8.773 8.882 3,009 -0.05(-0.56%)
Mar 17, 2003 8.910 8.932 8.910 8.932 4,012 +0.25(+2.87%)
Mar 14, 2003 8.763 8.803 8.683 8.683 78,745 +0.02(+0.23%)
Mar 13, 2003 8.663 8.663 8.663 8.663 1,003 +0.12(+1.40%)
Mar 12, 2003 8.713 8.713 8.483 8.543 12,539 -0.36(-4.03%)
Mar 11, 2003 8.880 8.902 8.880 8.902 2,006 +0.11(+1.25%)
Mar 10, 2003 8.872 8.882 8.793 8.793 5,517 -0.11(-1.23%)
Mar 07, 2003 8.922 8.972 8.902 8.902 10,031 -0.10(-1.11%)
Mar 06, 2003 8.974 9.002 8.952 9.002 4,012 +0.03(+0.31%)
Mar 05, 2003 8.974 8.974 8.974 8.974 4,012 -0.03(-0.31%)
Mar 04, 2003 8.974 9.012 8.972 9.002 181,565 +0.03(+0.36%)
Mar 03, 2003 8.952 8.992 8.922 8.970 13,040 +0.06(+0.65%)
Feb 28, 2003 8.882 8.940 8.872 8.912 7,523 +0.11(+1.25%)
Feb 27, 2003 8.884 8.892 8.785 8.803 3,009 -0.09(-0.99%)
Feb 26, 2003 8.814 8.890 8.814 8.890 1,504 +0.05(+0.52%)
Feb 25, 2003 8.962 8.962 8.824 8.844 185,076 -0.11(-1.18%)
Feb 24, 2003 8.912 8.950 8.912 8.950 6,520 +0.03(+0.29%)
Feb 21, 2003 8.838 8.924 8.838 8.924 9,529 +0.18(+2.05%)
Feb 20, 2003 8.779 8.783 8.745 8.745 4,012 +0.05(+0.60%)
Feb 19, 2003 8.777 8.777 8.693 8.693 19,560 -0.13(-1.45%)
Feb 18, 2003 8.665 8.872 8.665 8.820 37,617 +0.18(+2.08%)
Feb 14, 2003 8.683 8.683 8.641 8.641 11,535 -0.01(-0.14%)
Feb 13, 2003 8.531 8.653 8.531 8.653 3,009 +0.09(+1.05%)
Feb 12, 2003 8.699 8.699 8.563 8.563 5,015 -0.24(-2.72%)
Feb 11, 2003 8.737 8.803 8.737 8.803 5,015 +0.09(+1.01%)
Feb 10, 2003 8.731 8.731 8.715 8.715 1,003 +0.10(+1.16%)
Feb 07, 2003 8.800 8.800 8.613 8.615 4,514 -0.32(-3.57%)
Feb 06, 2003 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Feb 05, 2003 8.992 8.992 8.934 8.934 1,504 -0.05(-0.51%)
Feb 03, 2003 8.902 8.980 8.902 8.980 3,009 +0.14(+1.56%)
Jan 31, 2003 8.709 8.842 8.709 8.842 6,520 +0.07(+0.80%)
Jan 30, 2003 8.846 8.860 8.773 8.773 14,043 -0.05(-0.56%)
Jan 29, 2003 8.573 8.822 8.573 8.822 5,015 +0.23(+2.69%)
Jan 28, 2003 8.442 8.591 8.442 8.591 13,040 +0.21(+2.47%)
Jan 27, 2003 8.476 8.476 8.336 8.384 317,990 -0.20(-2.30%)
Jan 24, 2003 8.731 8.731 8.575 8.581 10,532 -0.15(-1.74%)
Jan 23, 2003 8.715 8.747 8.713 8.733 6,018 -0.07(-0.77%)
Jan 22, 2003 8.731 8.800 8.665 8.800 9,028 -0.05(-0.59%)
Jan 21, 2003 8.908 8.908 8.852 8.852 13,040 -0.20(-2.20%)
Jan 17, 2003 9.082 9.082 9.052 9.052 6,520 -0.10(-1.09%)
Jan 16, 2003 9.129 9.171 9.129 9.151 6,520 +0.11(+1.19%)
Jan 15, 2003 9.052 9.052 9.044 9.044 2,006 -0.02(-0.22%)
Jan 14, 2003 9.034 9.112 9.034 9.064 27,585 -0.02(-0.20%)
Jan 13, 2003 9.149 9.149 9.062 9.082 6,018 -0.07(-0.78%)
Jan 10, 2003 9.153 9.153 9.153 9.153 501 -0.08(-0.84%)
Jan 09, 2003 9.032 9.231 9.032 9.231 5,015 +0.19(+2.09%)
Jan 08, 2003 9.102 9.102 9.042 9.042 74,231 -0.20(-2.16%)
Jan 07, 2003 9.359 9.359 9.173 9.241 25,579 -0.27(-2.81%)
Jan 06, 2003 9.448 9.508 9.411 9.508 6,520 +0.20(+2.14%)
Jan 03, 2003 9.321 9.329 9.263 9.309 36,614 -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.