Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.32 -0.61 (-1.49%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.