Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 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%)
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.