Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,703 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.59 14.60 420,920 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,185 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.57 14.61 40,637 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.57 14.57 104,352 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,643 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.72 14.78 302,520 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 158,033 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,392 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,681 -0.05(-0.34%)
Dec 16, 2004 14.73 14.74 14.61 14.64 82,779 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,799 +0.15(+1.02%)
Dec 14, 2004 14.67 14.70 14.60 14.64 31,606 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.63 115,891 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,260 -0.05(-0.34%)
Dec 09, 2004 14.45 14.50 14.40 14.50 125,924 +0.04(+0.30%)
Dec 08, 2004 14.21 14.48 14.18 14.45 161,043 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,796 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,382 -0.05(-0.31%)
Dec 03, 2004 14.53 14.69 14.53 14.69 139,470 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,395 -0.36(-2.44%)
Dec 01, 2004 15.17 15.17 14.92 14.97 136,460 -0.20(-1.33%)
Nov 30, 2004 15.19 15.19 15.10 15.17 100,338 +0.02(+0.14%)
Nov 29, 2004 15.25 15.26 15.05 15.14 283,456 -0.09(-0.61%)
Nov 26, 2004 15.17 15.27 15.17 15.24 74,250 +0.19(+1.28%)
Nov 24, 2004 14.91 15.05 14.86 15.05 123,918 +0.13(+0.87%)
Nov 23, 2004 14.81 14.96 14.81 14.92 183,619 +0.08(+0.51%)
Nov 22, 2004 14.72 14.85 14.69 14.84 127,430 +0.15(+1.02%)
Nov 19, 2004 14.66 14.72 14.59 14.69 125,924 +0.14(+0.99%)
Nov 18, 2004 14.54 14.58 14.47 14.55 125,924 +0.02(+0.11%)
Nov 17, 2004 14.48 14.54 14.42 14.53 62,711 +0.19(+1.29%)
Nov 16, 2004 14.35 14.40 14.31 14.35 107,864 -0.01(-0.04%)
Nov 15, 2004 14.62 14.62 14.30 14.35 351,686 -0.28(-1.92%)
Nov 12, 2004 14.42 14.63 14.42 14.63 97,328 +0.25(+1.75%)
Nov 11, 2004 14.40 14.43 14.33 14.38 114,386 +0.01(+0.04%)
Nov 10, 2004 14.26 14.39 14.17 14.38 112,880 +0.10(+0.71%)
Nov 09, 2004 14.35 14.40 14.27 14.27 342,656 -0.08(-0.58%)
Nov 08, 2004 14.45 14.47 14.35 14.36 152,012 -0.15(-1.02%)
Nov 05, 2004 14.43 14.50 14.40 14.50 116,894 +0.05(+0.37%)
Nov 04, 2004 14.33 14.45 14.33 14.45 94,318 +0.17(+1.19%)
Nov 03, 2004 14.27 14.28 14.15 14.28 119,402 +0.25(+1.80%)
Nov 02, 2004 14.13 14.16 14.03 14.03 58,698 -0.04(-0.28%)
Nov 01, 2004 14.29 14.30 14.05 14.07 98,833 -0.12(-0.86%)
Oct 29, 2004 14.09 14.19 14.01 14.19 104,853 +0.21(+1.47%)
Oct 28, 2004 14.10 14.17 13.95 13.98 287,470 -0.17(-1.19%)
Oct 27, 2004 14.35 14.41 14.10 14.15 155,023 -0.15(-1.03%)
Oct 26, 2004 14.25 14.30 14.17 14.30 147,999 +0.03(+0.22%)
Oct 25, 2004 14.29 14.30 14.21 14.27 99,335 -0.02(-0.11%)
Oct 22, 2004 14.33 14.33 14.25 14.28 78,264 +0.03(+0.24%)
Oct 21, 2004 14.26 14.31 14.21 14.25 79,267 +0.09(+0.62%)
Oct 20, 2004 13.96 14.16 13.96 14.16 152,514 +0.16(+1.11%)
Oct 19, 2004 14.01 14.05 13.93 14.01 163,050 -0.05(-0.37%)
Oct 18, 2004 14.15 14.19 14.02 14.06 78,264 -0.08(-0.59%)
Oct 15, 2004 14.12 14.15 14.06 14.14 113,382 +0.06(+0.41%)
Oct 14, 2004 13.98 14.12 13.98 14.08 88,297 +0.18(+1.30%)
Oct 13, 2004 14.01 14.01 13.81 13.90 158,033 -0.30(-2.09%)
Oct 12, 2004 14.34 14.34 14.12 14.20 545,340 -0.20(-1.40%)
Oct 11, 2004 14.45 14.45 14.30 14.40 63,715 -0.01(-0.08%)
Oct 08, 2004 14.45 14.48 14.37 14.41 93,314 +0.05(+0.35%)
Oct 07, 2004 14.45 14.53 14.36 14.36 239,307 -0.09(-0.59%)
Oct 06, 2004 14.34 14.45 14.34 14.45 240,812 +0.19(+1.31%)
Oct 05, 2004 14.20 14.28 14.20 14.26 126,426 +0.19(+1.33%)
Oct 04, 2004 14.04 14.11 14.03 14.07 115,389 -0.07(-0.48%)
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.