Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Ishares ETF (NY: IXC )

40.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.766 9.813 9.744 9.776 8,712 -0.01(-0.08%)
Jun 27, 2003 9.756 9.842 9.756 9.783 25,112 -0.09(-0.89%)
Jun 26, 2003 9.826 9.891 9.826 9.871 106,600 -0.03(-0.32%)
Jun 25, 2003 10.02 10.02 9.902 9.902 5,637 +0.01(+0.10%)
Jun 24, 2003 9.902 9.951 9.875 9.893 158,875 +0.05(+0.48%)
Jun 23, 2003 9.756 9.893 9.756 9.846 15,375 -0.09(-0.88%)
Jun 20, 2003 9.982 10.03 9.934 9.934 6,150 -0.06(-0.64%)
Jun 19, 2003 9.980 9.998 9.951 9.998 15,887 -0.00(-0.04%)
Jun 18, 2003 10.04 10.05 10.00 10.00 27,675 -0.04(-0.37%)
Jun 17, 2003 10.07 10.11 10.04 10.04 17,425 -0.08(-0.77%)
Jun 16, 2003 10.11 10.17 10.11 10.12 19,987 +0.11(+1.07%)
Jun 13, 2003 10.17 10.17 10.01 10.01 90,200 -0.16(-1.54%)
Jun 12, 2003 10.31 10.31 10.17 10.17 26,137 -0.05(-0.46%)
Jun 11, 2003 10.11 10.21 10.11 10.21 103,012 +0.27(+2.75%)
Jun 10, 2003 9.932 9.940 9.895 9.940 5,125 +0.05(+0.49%)
Jun 09, 2003 9.871 9.893 9.844 9.891 21,525 -0.02(-0.20%)
Jun 06, 2003 9.951 10.03 9.902 9.910 10,250 +0.01(+0.08%)
Jun 05, 2003 9.910 9.932 9.900 9.902 8,712 +0.00(+0.02%)
Jun 04, 2003 9.863 9.930 9.863 9.900 7,687 +0.11(+1.08%)
Jun 03, 2003 9.766 9.813 9.766 9.795 16,912 +0.03(+0.30%)
Jun 02, 2003 9.717 9.793 9.700 9.766 24,087 +0.10(+1.01%)
May 30, 2003 9.573 9.686 9.573 9.668 4,612 +0.07(+0.73%)
May 29, 2003 9.668 9.688 9.590 9.598 7,175 -0.05(-0.55%)
May 28, 2003 9.688 9.688 9.641 9.651 5,637 -0.07(-0.68%)
May 27, 2003 9.580 9.717 9.580 9.717 9,225 +0.22(+2.36%)
May 23, 2003 9.493 9.502 9.493 9.493 36,900 -0.01(-0.08%)
May 22, 2003 9.473 9.500 9.434 9.500 66,112 +0.05(+0.52%)
May 21, 2003 9.278 9.452 9.278 9.452 3,075 +0.13(+1.44%)
May 20, 2003 9.317 9.319 9.317 9.317 2,562 -0.03(-0.31%)
May 19, 2003 9.309 9.364 9.309 9.346 13,837 -0.07(-0.73%)
May 16, 2003 9.366 9.415 9.339 9.415 12,300 +0.12(+1.34%)
May 15, 2003 9.288 9.290 9.288 9.290 1,537 -0.02(-0.19%)
May 14, 2003 9.362 9.364 9.259 9.307 4,100 -0.04(-0.40%)
May 13, 2003 9.276 9.362 9.239 9.344 13,325 +0.12(+1.25%)
May 12, 2003 9.200 9.337 9.200 9.229 11,787 -0.01(-0.08%)
May 09, 2003 9.171 9.237 9.171 9.237 21,012 +0.14(+1.59%)
May 08, 2003 9.141 9.141 9.093 9.093 1,537 -0.08(-0.85%)
May 07, 2003 9.083 9.171 9.083 9.171 7,687 +0.01(+0.11%)
May 06, 2003 9.112 9.161 9.112 9.161 5,125 +0.10(+1.08%)
May 05, 2003 9.071 9.073 9.017 9.063 9,737 +0.04(+0.43%)
May 02, 2003 8.956 9.024 8.956 9.024 1,537 +0.17(+1.89%)
May 01, 2003 8.820 8.857 8.761 8.857 24,087 +0.04(+0.40%)
Apr 30, 2003 8.837 8.866 8.821 8.821 2,562 +0.04(+0.47%)
Apr 29, 2003 8.853 8.868 8.780 8.780 7,175 -0.13(-1.42%)
Apr 28, 2003 8.755 8.907 8.755 8.907 9,225 +0.16(+1.78%)
Apr 25, 2003 8.751 8.751 8.751 8.751 1,025 -0.14(-1.56%)
Apr 24, 2003 8.946 8.946 8.890 8.890 2,050 -0.12(-1.36%)
Apr 23, 2003 9.034 9.034 8.987 9.013 10,762 -0.01(-0.11%)
Apr 22, 2003 8.821 9.022 8.820 9.022 22,037 +0.16(+1.85%)
Apr 21, 2003 8.829 8.859 8.829 8.859 5,125 +0.09(+1.00%)
Apr 17, 2003 8.771 8.771 8.771 8.771 0 +0.00(+0.00%)
Apr 16, 2003 8.868 8.868 8.771 8.771 8,712 -0.09(-0.99%)
Apr 15, 2003 8.820 8.868 8.800 8.859 10,762 +0.08(+0.87%)
Apr 14, 2003 8.780 8.829 8.780 8.782 3,587 -0.02(-0.18%)
Apr 11, 2003 8.743 8.798 8.743 8.798 4,612 -0.00(-0.02%)
Apr 10, 2003 8.800 8.800 8.800 8.800 1,025 -0.03(-0.33%)
Apr 09, 2003 8.878 8.878 8.820 8.829 3,587 +0.01(+0.11%)
Apr 08, 2003 8.820 8.820 8.820 8.820 512 +0.01(+0.09%)
Apr 07, 2003 8.927 8.976 8.812 8.812 8,712 -0.09(-1.05%)
Apr 04, 2003 8.907 8.907 8.905 8.905 4,612 +0.11(+1.20%)
Apr 03, 2003 8.876 8.878 8.800 8.800 1,537 -0.03(-0.33%)
Apr 02, 2003 8.942 8.942 8.829 8.829 19,987 -0.05(-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.