Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.77 -0.39 (-0.95%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.97 34.07 33.85 34.10 2,984 +0.26(+0.77%)
Oct 30, 2003 33.84 33.84 33.84 33.84 16,414 -0.50(-1.44%)
Oct 29, 2003 34.34 34.34 34.21 34.34 3,581 +0.13(+0.39%)
Oct 28, 2003 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Oct 27, 2003 34.28 34.38 34.08 34.20 15,966 -0.07(-0.20%)
Oct 24, 2003 34.23 34.27 34.17 34.27 5,222 -0.07(-0.21%)
Oct 23, 2003 34.14 34.35 33.92 34.35 22,382 -0.26(-0.76%)
Oct 22, 2003 34.71 34.72 34.41 34.61 3,879 -0.40(-1.15%)
Oct 21, 2003 34.91 35.02 34.89 35.01 7,610 +0.15(+0.44%)
Oct 20, 2003 35.02 35.02 34.85 34.85 6,714 -0.16(-0.46%)
Oct 17, 2003 35.04 35.08 35.02 35.02 5,819 -0.19(-0.55%)
Oct 16, 2003 35.22 35.31 35.22 35.21 13,429 +0.33(+0.94%)
Oct 15, 2003 35.35 35.35 34.79 34.88 22,382 -0.38(-1.06%)
Oct 14, 2003 35.08 35.38 35.08 35.26 13,578 -0.26(-0.74%)
Oct 13, 2003 35.05 35.52 35.05 35.52 16,563 +0.34(+0.97%)
Oct 10, 2003 35.04 35.04 35.04 35.18 6,267 +0.63(+1.82%)
Oct 09, 2003 34.55 34.55 34.55 34.55 0 +0.00(+0.00%)
Oct 08, 2003 34.55 34.55 34.55 34.55 4,924 -0.16(-0.46%)
Oct 07, 2003 34.55 34.71 34.55 34.71 3,581 -0.07(-0.19%)
Oct 06, 2003 34.55 34.77 34.55 34.77 1,790 +0.13(+0.37%)
Oct 03, 2003 34.29 34.65 34.29 34.65 4,028 +0.54(+1.57%)
Oct 02, 2003 34.11 34.11 34.11 34.11 746 +0.10(+0.30%)
Oct 01, 2003 33.84 34.14 33.84 34.01 11,489 +0.44(+1.32%)
Sep 30, 2003 33.54 33.57 33.54 33.57 5,521 +0.06(+0.18%)
Sep 29, 2003 33.37 33.50 33.34 33.51 49,092 -0.07(-0.20%)
Sep 26, 2003 33.58 33.58 33.58 33.58 3,730 -0.56(-1.65%)
Sep 25, 2003 34.17 34.17 34.14 34.14 13,429 +0.03(+0.10%)
Sep 24, 2003 33.98 33.98 33.98 34.10 6,267 +0.27(+0.79%)
Sep 23, 2003 33.80 33.84 33.80 33.84 3,730 +0.06(+0.18%)
Sep 22, 2003 33.64 33.87 33.48 33.78 117,434 -0.06(-0.18%)
Sep 19, 2003 33.74 33.84 33.73 33.84 2,835 +0.32(+0.96%)
Sep 18, 2003 33.68 33.68 33.68 33.51 2,238 -0.29(-0.87%)
Sep 17, 2003 33.94 33.94 33.81 33.81 2,238 -0.33(-0.96%)
Sep 16, 2003 34.14 34.14 34.14 34.14 0 +0.00(+0.00%)
Sep 15, 2003 34.14 34.16 34.01 34.14 4,476 -0.04(-0.12%)
Sep 12, 2003 34.34 34.34 34.11 34.18 895 -0.20(-0.58%)
Sep 11, 2003 34.46 34.47 34.18 34.38 17,309 +0.20(+0.59%)
Sep 10, 2003 34.47 34.47 34.18 34.18 3,879 -0.33(-0.95%)
Sep 09, 2003 34.73 34.73 34.41 34.51 6,565 -0.34(-0.96%)
Sep 08, 2003 34.53 34.84 34.53 34.84 3,133 +0.47(+1.36%)
Sep 05, 2003 34.41 34.44 34.18 34.37 4,476 -0.13(-0.39%)
Sep 04, 2003 34.38 34.51 34.38 34.51 3,879 +0.17(+0.49%)
Sep 03, 2003 33.98 34.35 33.98 34.34 18,353 +0.20(+0.59%)
Sep 02, 2003 33.94 34.14 33.78 34.14 5,819 +0.23(+0.69%)
Aug 29, 2003 33.84 33.90 33.67 33.90 3,133 +0.40(+1.18%)
Aug 28, 2003 33.60 33.64 33.31 33.51 136,087 +0.01(+0.02%)
Aug 27, 2003 33.54 33.61 33.44 33.50 31,186 +0.03(+0.08%)
Aug 26, 2003 33.39 33.47 33.05 33.47 10,296 -0.17(-0.50%)
Aug 25, 2003 33.58 33.64 33.47 33.64 4,476 +0.17(+0.50%)
Aug 22, 2003 33.88 33.88 33.47 33.47 4,476 -0.50(-1.46%)
Aug 21, 2003 33.94 34.00 33.85 33.97 3,879 +0.09(+0.28%)
Aug 20, 2003 33.55 33.90 33.55 33.88 38,647 +0.03(+0.10%)
Aug 19, 2003 34.00 34.00 33.78 33.84 9,549 -0.30(-0.88%)
Aug 18, 2003 33.88 34.14 33.68 34.14 102,662 +0.44(+1.29%)
Aug 15, 2003 33.71 33.71 33.71 33.71 1,939 -0.26(-0.77%)
Aug 14, 2003 33.91 34.04 33.90 33.97 8,803 +0.42(+1.26%)
Aug 13, 2003 33.74 33.84 33.55 33.55 8,057 -0.16(-0.48%)
Aug 12, 2003 33.84 33.84 33.71 33.71 746 -0.13(-0.38%)
Aug 11, 2003 33.81 33.84 33.68 33.84 3,133 +0.50(+1.51%)
Aug 08, 2003 33.41 33.41 33.24 33.33 7,013 +0.40(+1.20%)
Aug 07, 2003 32.64 33.05 32.47 32.94 2,835 +0.60(+1.87%)
Aug 06, 2003 32.17 32.34 32.17 32.34 596 -0.07(-0.21%)
Aug 05, 2003 32.38 32.54 32.38 32.40 2,089 +0.13(+0.42%)
Aug 04, 2003 32.42 32.42 31.97 32.27 1,492 +0.10(+0.31%)
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.