Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.59 -0.15 (-0.39%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 32.17 32.17 32.00 32.17 746 -0.27(-0.83%)
Jul 31, 2003 32.50 32.70 32.44 32.44 2,536 +0.03(+0.10%)
Jul 30, 2003 32.44 32.44 32.40 32.40 447 -0.16(-0.49%)
Jul 29, 2003 32.65 32.66 32.44 32.56 5,222 -0.34(-1.04%)
Jul 28, 2003 32.87 33.01 32.74 32.90 4,625 +0.07(+0.20%)
Jul 25, 2003 32.54 32.84 32.50 32.84 4,028 -0.13(-0.41%)
Jul 24, 2003 32.84 32.97 32.80 32.97 1,342 +0.50(+1.53%)
Jul 23, 2003 32.74 32.76 32.47 32.48 41,781 -0.16(-0.49%)
Jul 22, 2003 32.76 32.77 32.61 32.64 2,089 -0.03(-0.08%)
Jul 21, 2003 32.83 32.83 32.63 32.66 4,476 -0.14(-0.43%)
Jul 18, 2003 32.47 32.80 32.47 32.80 3,879 +0.54(+1.66%)
Jul 17, 2003 32.13 32.27 31.97 32.27 3,879 +0.13(+0.42%)
Jul 16, 2003 32.23 32.23 32.03 32.13 3,432 -0.09(-0.27%)
Jul 15, 2003 32.30 32.30 32.03 32.22 7,460 -0.48(-1.46%)
Jul 14, 2003 32.80 32.86 32.70 32.70 1,790 +0.03(+0.08%)
Jul 11, 2003 32.73 32.73 32.57 32.67 2,089 +0.07(+0.23%)
Jul 10, 2003 32.54 32.60 32.53 32.60 2,835 -0.47(-1.42%)
Jul 09, 2003 32.84 33.07 32.84 33.07 5,968 +0.25(+0.78%)
Jul 08, 2003 33.11 33.11 32.81 32.81 895 -0.40(-1.21%)
Jul 07, 2003 33.47 33.47 33.21 33.21 4,327 -0.16(-0.48%)
Jul 03, 2003 33.37 33.37 33.37 33.37 149 -0.16(-0.48%)
Jul 02, 2003 33.53 33.53 33.53 33.53 0 +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.