Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 30.35 30.45 30.30 30.30 746 +0.14(+0.47%)
Apr 29, 2003 30.41 30.46 30.16 30.16 2,089 -0.44(-1.42%)
Apr 28, 2003 30.07 30.59 30.07 30.59 2,685 +0.54(+1.78%)
Apr 25, 2003 30.06 30.06 30.06 30.06 298 -0.48(-1.56%)
Apr 24, 2003 30.73 30.73 30.53 30.53 596 -0.42(-1.36%)
Apr 23, 2003 31.03 31.03 30.87 30.95 3,133 -0.03(-0.11%)
Apr 22, 2003 30.30 30.99 30.29 30.99 6,416 +0.56(+1.85%)
Apr 21, 2003 30.32 30.43 30.32 30.43 1,492 +0.30(+1.00%)
Apr 17, 2003 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Apr 16, 2003 30.46 30.46 30.12 30.12 2,536 -0.30(-0.99%)
Apr 15, 2003 30.29 30.46 30.22 30.43 3,133 +0.26(+0.87%)
Apr 14, 2003 30.16 30.32 30.16 30.16 1,044 -0.05(-0.18%)
Apr 11, 2003 30.03 30.22 30.03 30.22 1,342 -0.01(-0.02%)
Apr 10, 2003 30.22 30.22 30.22 30.22 298 -0.10(-0.33%)
Apr 09, 2003 30.49 30.49 30.29 30.32 1,044 +0.03(+0.11%)
Apr 08, 2003 30.29 30.29 30.29 30.29 149 +0.03(+0.09%)
Apr 07, 2003 30.66 30.83 30.26 30.26 2,536 -0.32(-1.05%)
Apr 04, 2003 30.59 30.59 30.59 30.59 1,342 +0.36(+1.20%)
Apr 03, 2003 30.49 30.49 30.22 30.22 447 -0.10(-0.33%)
Apr 02, 2003 30.71 30.71 30.32 30.32 5,819 -0.17(-0.55%)
Apr 01, 2003 30.49 30.49 30.49 30.49 149 +0.40(+1.34%)
Mar 31, 2003 30.19 30.19 30.09 30.09 1,193 -0.30(-0.99%)
Mar 28, 2003 30.32 30.59 30.32 30.39 2,387 +0.07(+0.22%)
Mar 27, 2003 29.99 30.32 29.99 30.32 2,685 -0.20(-0.66%)
Mar 26, 2003 30.39 30.39 30.39 30.53 1,492 +0.13(+0.44%)
Mar 25, 2003 30.32 30.39 30.29 30.39 3,879 +0.44(+1.48%)
Mar 24, 2003 30.36 30.36 29.79 29.95 3,432 -0.41(-1.35%)
Mar 21, 2003 30.43 30.53 30.36 30.36 1,193 +0.13(+0.44%)
Mar 20, 2003 30.06 30.32 29.82 30.22 3,730 +0.23(+0.78%)
Mar 19, 2003 29.99 29.99 29.99 29.99 1,342 +0.13(+0.45%)
Mar 18, 2003 29.49 29.86 29.49 29.86 895 -0.17(-0.56%)
Mar 17, 2003 29.95 30.02 29.95 30.02 1,193 +0.84(+2.87%)
Mar 14, 2003 29.45 29.59 29.19 29.19 23,427 +0.07(+0.23%)
Mar 13, 2003 29.12 29.12 29.12 29.12 298 +0.40(+1.40%)
Mar 12, 2003 29.29 29.29 28.52 28.72 3,730 -1.21(-4.03%)
Mar 11, 2003 29.85 29.92 29.85 29.92 596 +0.37(+1.25%)
Mar 10, 2003 29.82 29.86 29.55 29.55 1,641 -0.37(-1.23%)
Mar 07, 2003 29.99 30.16 29.92 29.92 2,984 -0.34(-1.11%)
Mar 06, 2003 30.16 30.26 30.09 30.26 1,193 +0.09(+0.31%)
Mar 05, 2003 30.16 30.16 30.16 30.16 1,193 -0.09(-0.31%)
Mar 04, 2003 30.16 30.29 30.16 30.26 54,017 +0.11(+0.36%)
Mar 03, 2003 30.09 30.22 29.99 30.15 3,879 +0.19(+0.65%)
Feb 28, 2003 29.86 30.05 29.82 29.96 2,238 +0.37(+1.25%)
Feb 27, 2003 29.86 29.89 29.53 29.59 895 -0.29(-0.99%)
Feb 26, 2003 29.63 29.88 29.63 29.88 447 +0.15(+0.52%)
Feb 25, 2003 30.12 30.12 29.66 29.73 55,061 -0.36(-1.18%)
Feb 24, 2003 29.96 30.08 29.96 30.08 1,939 +0.09(+0.29%)
Feb 21, 2003 29.71 30.00 29.71 30.00 2,835 +0.60(+2.05%)
Feb 20, 2003 29.51 29.52 29.39 29.39 1,193 +0.17(+0.60%)
Feb 19, 2003 29.50 29.50 29.22 29.22 5,819 -0.43(-1.45%)
Feb 18, 2003 29.13 29.82 29.13 29.65 11,191 +0.60(+2.08%)
Feb 14, 2003 29.19 29.19 29.04 29.04 3,432 -0.04(-0.14%)
Feb 13, 2003 28.68 29.08 28.68 29.08 895 +0.30(+1.05%)
Feb 12, 2003 29.24 29.24 28.78 28.78 1,492 -0.80(-2.72%)
Feb 11, 2003 29.37 29.59 29.37 29.59 1,492 +0.29(+1.01%)
Feb 10, 2003 29.35 29.35 29.29 29.29 298 +0.34(+1.16%)
Feb 07, 2003 29.58 29.58 28.95 28.96 1,342 -1.07(-3.57%)
Feb 06, 2003 30.03 30.03 30.03 30.03 0 +0.00(+0.00%)
Feb 05, 2003 30.22 30.22 30.03 30.03 447 -0.15(-0.51%)
Feb 03, 2003 29.92 30.18 29.92 30.18 895 +0.46(+1.56%)
Jan 31, 2003 29.27 29.72 29.27 29.72 1,939 +0.23(+0.80%)
Jan 30, 2003 29.73 29.78 29.49 29.49 4,178 -0.17(-0.57%)
Jan 29, 2003 28.82 29.65 28.82 29.65 1,492 +0.78(+2.69%)
Jan 28, 2003 28.37 28.88 28.37 28.88 3,879 +0.70(+2.47%)
Jan 27, 2003 28.49 28.49 28.02 28.18 94,604 -0.66(-2.30%)
Jan 24, 2003 29.35 29.35 28.82 28.84 3,133 -0.51(-1.74%)
Jan 23, 2003 29.29 29.40 29.29 29.35 1,790 -0.23(-0.77%)
Jan 22, 2003 29.35 29.58 29.13 29.58 2,685 -0.17(-0.59%)
Jan 21, 2003 29.94 29.94 29.76 29.76 3,879 -0.67(-2.20%)
Jan 17, 2003 30.53 30.53 30.43 30.43 1,939 -0.34(-1.09%)
Jan 16, 2003 30.69 30.83 30.69 30.76 1,939 +0.36(+1.19%)
Jan 15, 2003 30.43 30.43 30.40 30.40 596 -0.07(-0.22%)
Jan 14, 2003 30.36 30.63 30.36 30.47 8,207 -0.06(-0.20%)
Jan 13, 2003 30.75 30.75 30.46 30.53 1,790 -0.24(-0.78%)
Jan 10, 2003 30.77 30.77 30.77 30.77 149 -0.26(-0.84%)
Jan 09, 2003 30.36 31.03 30.36 31.03 1,492 +0.64(+2.09%)
Jan 08, 2003 30.59 30.59 30.39 30.39 22,084 -0.67(-2.16%)
Jan 07, 2003 31.46 31.46 30.83 31.06 7,610 -0.90(-2.81%)
Jan 06, 2003 31.76 31.96 31.63 31.96 1,939 +0.67(+2.14%)
Jan 03, 2003 31.33 31.36 31.14 31.29 10,892 -0.13(-0.43%)
Jan 02, 2003 31.02 31.42 30.96 31.42 8,207 +0.80(+2.60%)
Dec 31, 2002 30.74 30.74 30.43 30.63 1,939 -0.17(-0.54%)
Dec 30, 2002 30.82 30.82 30.79 30.79 1,641 +0.27(+0.88%)
Dec 27, 2002 30.83 30.83 30.53 30.53 1,492 -0.58(-1.85%)
Dec 26, 2002 31.36 31.43 31.10 31.10 3,432 +0.07(+0.24%)
Dec 24, 2002 31.03 31.03 31.03 31.03 0 +0.00(+0.00%)
Dec 23, 2002 31.13 31.19 31.03 31.03 1,790 -0.29(-0.94%)
Dec 20, 2002 31.26 31.39 31.26 31.32 3,282 +0.41(+1.32%)
Dec 19, 2002 30.91 30.91 30.91 30.91 0 +0.00(+0.00%)
Dec 18, 2002 31.08 31.08 30.89 30.91 1,044 -0.36(-1.14%)
Dec 17, 2002 31.65 31.65 31.27 31.27 1,193 -0.33(-1.04%)
Dec 16, 2002 31.16 31.60 31.16 31.60 43,720 +0.68(+2.19%)
Dec 13, 2002 30.70 30.92 30.63 30.92 1,193 +0.29(+0.94%)
Dec 12, 2002 30.82 30.85 30.63 30.63 447 -0.05(-0.17%)
Dec 11, 2002 30.62 30.82 30.62 30.69 9,102 +0.46(+1.51%)
Dec 10, 2002 30.23 30.23 30.23 30.23 149 -0.15(-0.51%)
Dec 09, 2002 30.82 30.92 30.39 30.39 1,641 -0.50(-1.63%)
Dec 06, 2002 30.52 30.89 30.52 30.89 2,387 +0.44(+1.43%)
Dec 05, 2002 30.69 30.69 30.33 30.45 2,685 -0.21(-0.70%)
Dec 04, 2002 30.67 30.67 30.67 30.67 0 +0.00(+0.00%)
Dec 03, 2002 30.33 30.79 30.33 30.67 1,790 +0.31(+1.04%)
Dec 02, 2002 30.20 30.35 30.12 30.35 6,416 +0.02(+0.07%)
Nov 29, 2002 30.55 30.55 30.33 30.33 2,835 -0.09(-0.31%)
Nov 27, 2002 30.39 30.52 30.22 30.43 6,267 +1.04(+3.53%)
Nov 26, 2002 29.90 29.92 29.39 29.39 2,835 -1.00(-3.29%)
Nov 25, 2002 29.80 30.39 29.80 30.39 13,429 +0.16(+0.53%)
Nov 22, 2002 30.61 30.61 30.06 30.22 12,832 -0.50(-1.61%)
Nov 21, 2002 30.82 30.82 30.72 30.72 4,028 +0.07(+0.22%)
Nov 20, 2002 30.22 30.65 30.22 30.65 1,492 +0.27(+0.88%)
Nov 19, 2002 30.62 30.75 30.39 30.39 2,536 +0.09(+0.31%)
Nov 18, 2002 30.36 30.49 30.29 30.29 1,342 +0.21(+0.69%)
Nov 15, 2002 29.91 30.08 29.91 30.08 7,013 +0.01(+0.02%)
Nov 14, 2002 29.43 30.08 29.43 30.08 2,387 +1.05(+3.63%)
Nov 13, 2002 29.69 29.69 29.02 29.02 2,238 -0.89(-2.98%)
Nov 12, 2002 30.04 30.08 29.88 29.92 3,432 -0.17(-0.58%)
Nov 11, 2002 30.18 30.18 30.00 30.09 7,908 +0.19(+0.65%)
Nov 08, 2002 29.90 30.05 29.90 29.90 1,939 +0.47(+1.59%)
Nov 07, 2002 29.86 30.02 29.43 29.43 2,685 -0.69(-2.29%)
Nov 06, 2002 29.96 30.12 29.95 30.12 1,939 -0.20(-0.66%)
Nov 05, 2002 29.85 30.32 29.85 30.32 1,641 +0.69(+2.33%)
Nov 04, 2002 30.03 30.18 29.63 29.63 1,193 -0.52(-1.71%)
Nov 01, 2002 29.89 30.14 29.89 30.14 1,939 +0.65(+2.20%)
Oct 31, 2002 30.00 30.15 29.49 29.49 10,594 -0.42(-1.41%)
Oct 30, 2002 29.43 29.92 29.33 29.92 32,380 +1.23(+4.27%)
Oct 29, 2002 28.92 28.98 28.41 28.69 10,146 -0.80(-2.73%)
Oct 28, 2002 29.80 30.05 29.49 29.49 41,930 -0.69(-2.29%)
Oct 25, 2002 29.74 30.18 29.63 30.18 18,652 +0.42(+1.42%)
Oct 24, 2002 30.36 30.36 29.72 29.76 41,631 -0.62(-2.05%)
Oct 23, 2002 29.66 30.39 29.56 30.39 36,856 +0.49(+1.64%)
Oct 22, 2002 30.26 30.45 29.83 29.90 26,113 -1.21(-3.88%)
Oct 21, 2002 30.90 31.46 30.86 31.10 4,327 +0.05(+0.15%)
Oct 18, 2002 31.20 31.29 31.06 31.06 1,342 -0.51(-1.61%)
Oct 17, 2002 31.36 31.56 31.32 31.56 8,505 +1.17(+3.84%)
Oct 16, 2002 30.90 30.90 30.32 30.40 20,592 -0.66(-2.14%)
Oct 15, 2002 30.80 31.26 30.80 31.06 8,654 +0.94(+3.14%)
Oct 14, 2002 30.12 30.12 29.90 30.12 1,342 +0.09(+0.31%)
Oct 11, 2002 29.81 30.02 29.69 30.02 298,436 +0.51(+1.73%)
Oct 10, 2002 28.84 29.51 28.48 29.51 19,995 +1.20(+4.24%)
Oct 09, 2002 28.51 29.01 28.31 28.31 31,783 -1.00(-3.41%)
Oct 08, 2002 29.73 29.73 28.82 29.31 20,741 -0.27(-0.93%)
Oct 07, 2002 29.96 30.18 29.59 29.59 4,774 -0.40(-1.32%)
Oct 04, 2002 30.05 30.05 29.79 29.98 10,743 -0.40(-1.32%)
Oct 03, 2002 30.59 30.59 30.32 30.39 1,044 +0.29(+0.96%)
Oct 02, 2002 30.87 31.12 30.10 30.10 20,741 -0.56(-1.81%)
Oct 01, 2002 29.98 30.65 29.98 30.65 2,685 +1.01(+3.39%)
Sep 30, 2002 29.49 29.65 28.95 29.65 3,730 -0.25(-0.85%)
Sep 27, 2002 30.39 30.82 29.90 29.90 3,282 -0.28(-0.93%)
Sep 26, 2002 29.73 30.18 29.73 30.18 1,939 +0.77(+2.62%)
Sep 25, 2002 29.08 29.45 29.08 29.41 1,790 +0.43(+1.48%)
Sep 24, 2002 28.95 29.21 28.95 28.98 895 -0.44(-1.48%)
Sep 23, 2002 29.65 29.68 29.42 29.42 9,102 -0.43(-1.44%)
Sep 20, 2002 29.95 29.95 29.65 29.85 2,835 -0.07(-0.25%)
Sep 19, 2002 29.85 30.02 29.72 29.92 4,476 +0.03(+0.11%)
Sep 18, 2002 30.16 30.16 29.89 29.89 1,641 -0.43(-1.41%)
Sep 17, 2002 31.32 31.32 30.32 30.32 4,924 -0.98(-3.13%)
Sep 16, 2002 31.23 31.30 31.10 31.30 14,772 +0.04(+0.13%)
Sep 13, 2002 30.79 31.26 30.79 31.26 2,387 +0.26(+0.84%)
Sep 12, 2002 31.70 31.70 30.99 30.99 3,133 -0.86(-2.71%)
Sep 11, 2002 32.07 32.13 31.70 31.86 5,521 +0.23(+0.74%)
Sep 10, 2002 31.73 31.73 31.60 31.62 1,492 +0.44(+1.40%)
Sep 09, 2002 31.33 31.33 30.93 31.19 1,790 -0.34(-1.06%)
Sep 06, 2002 31.52 31.52 31.52 31.52 298 +0.80(+2.60%)
Sep 05, 2002 30.35 30.85 30.35 30.73 9,251 +0.15(+0.48%)
Sep 04, 2002 30.16 30.59 30.16 30.58 2,835 -0.41(-1.32%)
Sep 03, 2002 30.77 30.99 30.77 30.99 3,730 -1.01(-3.16%)
Aug 30, 2002 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Aug 29, 2002 31.97 32.19 31.97 32.00 3,581 -0.36(-1.12%)
Aug 28, 2002 32.92 32.92 32.36 32.36 3,730 -0.84(-2.54%)
Aug 27, 2002 33.60 33.68 33.21 33.21 8,953 +0.48(+1.45%)
Aug 26, 2002 32.73 32.73 32.73 32.73 0 +0.00(+0.00%)
Aug 23, 2002 32.89 32.89 32.73 32.73 596 -0.23(-0.71%)
Aug 22, 2002 32.80 33.07 32.80 32.97 2,685 +0.13(+0.41%)
Aug 21, 2002 32.76 32.83 32.50 32.83 4,178 +0.23(+0.72%)
Aug 20, 2002 32.97 32.97 32.36 32.60 2,536 -0.30(-0.92%)
Aug 16, 2002 32.94 33.07 32.74 32.90 4,178 -0.17(-0.51%)
Aug 15, 2002 32.78 33.07 32.78 33.07 1,790 +0.56(+1.73%)
Aug 14, 2002 32.34 32.50 32.34 32.50 447 +0.68(+2.13%)
Aug 13, 2002 32.26 32.26 31.83 31.83 164,140 -0.33(-1.04%)
Aug 12, 2002 31.77 32.16 31.77 32.16 1,044 +1.80(+5.91%)
Aug 07, 2002 30.49 30.49 30.36 30.36 298 -0.15(-0.51%)
Aug 06, 2002 30.12 30.52 29.99 30.52 37,304 +1.07(+3.64%)
Aug 05, 2002 30.30 30.59 29.45 29.45 7,908 -0.91(-3.00%)
Aug 02, 2002 30.75 30.75 30.09 30.36 31,485 -0.29(-0.96%)
Aug 01, 2002 31.20 31.43 30.65 30.65 2,984 -1.15(-3.60%)
Jul 31, 2002 31.36 31.80 31.16 31.80 18,652 +0.57(+1.82%)
Jul 30, 2002 31.52 31.52 31.23 31.23 895 -0.13(-0.41%)
Jul 29, 2002 31.07 31.36 31.06 31.36 1,790 +1.24(+4.12%)
Jul 26, 2002 29.75 30.12 29.69 30.12 1,193 +0.43(+1.44%)
Jul 25, 2002 29.55 30.09 29.25 29.69 57,598 +1.41(+5.00%)
Jul 24, 2002 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 23, 2002 28.58 28.78 27.91 28.27 6,416 +0.05(+0.19%)
Jul 22, 2002 29.70 29.98 28.22 28.22 4,028 -1.57(-5.29%)
Jul 19, 2002 30.82 30.82 29.80 29.80 2,685 -2.17(-6.79%)
Jul 17, 2002 32.47 32.47 31.97 31.97 4,028 -0.87(-2.65%)
Jul 12, 2002 33.27 33.31 32.67 32.84 32,828 -0.56(-1.69%)
Jul 11, 2002 33.91 33.91 33.35 33.40 3,581 -0.80(-2.35%)
Jul 10, 2002 34.72 34.77 34.17 34.20 18,801 -1.48(-4.15%)
Jul 09, 2002 35.72 35.78 35.69 35.69 23,128 +0.00(+0.00%)
Jul 08, 2002 35.73 35.73 35.69 35.69 1,342 -0.17(-0.47%)
Jul 05, 2002 35.38 35.85 35.38 35.85 1,492 +1.01(+2.88%)
Jul 04, 2002 34.75 34.85 34.75 34.85 1,477,260 +0.00(+0.00%)
Jul 03, 2002 34.75 34.85 34.75 34.85 14,772 -0.30(-0.86%)
Jul 02, 2002 35.35 35.35 35.08 35.15 56,553 -0.67(-1.87%)
Jul 01, 2002 35.95 35.95 35.79 35.82 9,251 +0.00(+0.00%)
Jun 28, 2002 35.45 35.88 35.45 35.82 89,829 +0.65(+1.85%)
Jun 27, 2002 34.95 35.17 34.67 35.17 63,268 +0.29(+0.83%)
Jun 26, 2002 34.74 34.91 34.69 34.88 97,737 +0.10(+0.29%)
Jun 25, 2002 35.22 35.25 34.78 34.78 31,186 +0.27(+0.80%)
Jun 21, 2002 34.41 34.51 34.41 34.51 37,453 -0.27(-0.79%)
Jun 20, 2002 35.05 35.08 34.78 34.78 127,581 +0.23(+0.68%)
Jun 19, 2002 34.88 34.88 34.51 34.55 91,023 -0.50(-1.42%)
Jun 18, 2002 35.18 35.18 34.98 35.04 30,888 +0.10(+0.29%)
Jun 17, 2002 34.42 34.94 34.41 34.94 1,193 +0.90(+2.64%)
Jun 14, 2002 33.68 34.04 33.68 34.04 89,083 -0.38(-1.09%)
Jun 12, 2002 34.42 34.42 34.42 34.42 149 +0.07(+0.21%)
Jun 11, 2002 34.72 34.72 34.35 34.35 61,627 -0.10(-0.29%)
Jun 10, 2002 34.45 34.45 34.45 34.45 2,238 -0.44(-1.25%)
Jun 07, 2002 34.58 34.88 34.58 34.88 34,320 +0.17(+0.48%)
Jun 06, 2002 34.71 34.71 34.71 34.71 14,921 -0.17(-0.48%)
Jun 05, 2002 34.82 34.92 34.77 34.88 6,416 -0.99(-2.75%)
May 31, 2002 35.81 35.87 35.81 35.87 746 +0.01(+0.04%)
May 28, 2002 35.85 35.85 35.85 35.85 149 -0.36(-1.00%)
May 27, 2002 36.33 36.33 36.22 36.22 746 +0.00(+0.00%)
May 24, 2002 36.33 36.33 36.22 36.22 746 -0.01(-0.02%)
May 23, 2002 36.19 36.22 36.16 36.22 2,089 +0.19(+0.54%)
May 22, 2002 35.91 36.05 35.91 36.03 19,249 -0.05(-0.15%)
May 21, 2002 36.08 36.08 36.08 36.08 596 +0.10(+0.28%)
May 20, 2002 36.13 36.13 35.89 35.98 1,939 -0.03(-0.09%)
May 17, 2002 35.99 36.01 35.99 36.01 746 +0.13(+0.36%)
May 16, 2002 35.89 35.89 35.89 35.89 0 +0.00(+0.00%)
May 15, 2002 36.13 36.13 35.89 35.89 54,017 -0.34(-0.94%)
May 14, 2002 36.28 36.32 36.12 36.23 2,387 +0.24(+0.67%)
May 13, 2002 35.78 35.99 35.78 35.99 30,142 +0.47(+1.32%)
May 10, 2002 35.52 35.52 35.52 35.52 0 +0.00(+0.00%)
May 09, 2002 35.61 35.61 35.52 35.52 3,790,143 -0.17(-0.47%)
May 08, 2002 35.35 35.69 35.35 35.69 74,609 +0.40(+1.14%)
May 07, 2002 35.42 35.28 35.11 35.28 15,966 -0.13(-0.38%)
May 06, 2002 35.88 35.88 35.42 35.42 30,440 -0.83(-2.29%)
May 03, 2002 36.22 36.26 36.19 36.25 8,356 +0.60(+1.69%)
May 02, 2002 35.55 35.65 35.55 35.65 1,342 +0.00(+0.00%)
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.