Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 33.54 33.70 33.47 33.58 2,536 -0.03(-0.08%)
Jun 27, 2003 33.51 33.80 33.51 33.60 7,311 -0.30(-0.89%)
Jun 26, 2003 33.75 33.97 33.75 33.90 31,037 -0.11(-0.32%)
Jun 25, 2003 34.41 34.41 34.01 34.01 1,641 +0.03(+0.10%)
Jun 24, 2003 34.01 34.18 33.92 33.98 46,257 +0.16(+0.48%)
Jun 23, 2003 33.51 33.98 33.51 33.82 4,476 -0.30(-0.88%)
Jun 20, 2003 34.29 34.44 34.12 34.12 1,790 -0.22(-0.64%)
Jun 19, 2003 34.28 34.34 34.18 34.34 4,625 -0.01(-0.04%)
Jun 18, 2003 34.49 34.51 34.35 34.35 8,057 -0.13(-0.37%)
Jun 17, 2003 34.59 34.71 34.48 34.48 5,073 -0.27(-0.77%)
Jun 16, 2003 34.72 34.94 34.72 34.75 5,819 +0.37(+1.07%)
Jun 13, 2003 34.92 34.94 34.38 34.38 26,262 -0.54(-1.54%)
Jun 12, 2003 35.40 35.41 34.92 34.92 7,610 -0.16(-0.46%)
Jun 11, 2003 34.71 35.08 34.71 35.08 29,992 +0.94(+2.75%)
Jun 10, 2003 34.11 34.14 33.98 34.14 1,492 +0.17(+0.49%)
Jun 09, 2003 33.90 33.98 33.81 33.97 6,267 -0.07(-0.20%)
Jun 06, 2003 34.18 34.45 34.01 34.04 2,984 +0.03(+0.08%)
Jun 05, 2003 34.04 34.11 34.00 34.01 2,536 +0.01(+0.02%)
Jun 04, 2003 33.88 34.10 33.88 34.00 2,238 +0.36(+1.08%)
Jun 03, 2003 33.54 33.70 33.54 33.64 4,924 +0.10(+0.30%)
Jun 02, 2003 33.37 33.64 33.31 33.54 7,013 +0.34(+1.01%)
May 30, 2003 32.88 33.27 32.88 33.21 1,342 +0.24(+0.73%)
May 29, 2003 33.21 33.27 32.94 32.97 2,089 -0.18(-0.55%)
May 28, 2003 33.27 33.27 33.11 33.15 1,641 -0.23(-0.68%)
May 27, 2003 32.90 33.37 32.90 33.37 2,685 +0.77(+2.36%)
May 23, 2003 32.60 32.64 32.60 32.60 10,743 -0.03(-0.08%)
May 22, 2003 32.54 32.63 32.40 32.63 19,249 +0.17(+0.52%)
May 21, 2003 31.87 32.46 31.87 32.46 895 +0.46(+1.44%)
May 20, 2003 32.00 32.01 32.00 32.00 746 -0.10(-0.31%)
May 19, 2003 31.97 32.16 31.97 32.10 4,028 -0.23(-0.73%)
May 16, 2003 32.17 32.34 32.07 32.34 3,581 +0.43(+1.34%)
May 15, 2003 31.90 31.91 31.90 31.91 447 -0.06(-0.19%)
May 14, 2003 32.15 32.16 31.80 31.97 1,193 -0.13(-0.40%)
May 13, 2003 31.86 32.15 31.73 32.09 3,879 +0.40(+1.25%)
May 12, 2003 31.60 32.07 31.60 31.70 3,432 -0.03(-0.08%)
May 09, 2003 31.50 31.73 31.50 31.73 6,117 +0.50(+1.59%)
May 08, 2003 31.40 31.40 31.23 31.23 447 -0.27(-0.85%)
May 07, 2003 31.20 31.50 31.20 31.50 2,238 +0.03(+0.11%)
May 06, 2003 31.30 31.46 31.30 31.46 1,492 +0.34(+1.08%)
May 05, 2003 31.16 31.16 30.97 31.13 2,835 +0.13(+0.43%)
May 02, 2003 30.76 30.99 30.76 30.99 447 +0.58(+1.89%)
May 01, 2003 30.29 30.42 30.09 30.42 7,013 +0.12(+0.40%)
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%)
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.