Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.79 11.86 11.59 11.86 397,934 +0.19(+1.66%)
Mar 30, 2004 11.52 11.67 11.52 11.67 84,347 +0.19(+1.68%)
Mar 29, 2004 11.46 11.49 11.40 11.48 106,598 +0.14(+1.21%)
Mar 26, 2004 11.27 11.38 11.21 11.34 56,921 +0.12(+1.03%)
Mar 25, 2004 11.23 11.28 11.21 11.22 143,339 -0.00(-0.03%)
Mar 24, 2004 11.42 11.43 11.21 11.23 138,681 -0.23(-1.97%)
Mar 23, 2004 11.46 11.51 11.40 11.45 63,648 +0.05(+0.41%)
Mar 22, 2004 11.59 11.59 11.35 11.41 98,319 -0.30(-2.56%)
Mar 19, 2004 11.79 11.81 11.69 11.71 87,452 -0.10(-0.83%)
Mar 18, 2004 11.76 11.81 11.72 11.81 77,620 +0.05(+0.41%)
Mar 17, 2004 11.61 11.76 11.59 11.76 121,605 +0.18(+1.59%)
Mar 16, 2004 11.56 11.60 11.55 11.57 84,347 +0.14(+1.23%)
Mar 15, 2004 11.50 11.54 11.43 11.43 72,445 -0.09(-0.79%)
Mar 12, 2004 11.35 11.53 11.35 11.52 189,911 +0.10(+0.90%)
Mar 11, 2004 11.56 11.59 11.42 11.42 82,795 -0.23(-1.99%)
Mar 10, 2004 11.90 11.94 11.65 11.65 140,751 -0.24(-1.98%)
Mar 09, 2004 11.92 11.95 11.87 11.89 45,019 -0.07(-0.60%)
Mar 08, 2004 11.98 12.01 11.92 11.96 127,297 +0.04(+0.32%)
Mar 05, 2004 11.81 11.92 11.81 11.92 168,695 +0.11(+0.90%)
Mar 04, 2004 11.78 11.82 11.71 11.82 123,157 -0.02(-0.16%)
Mar 03, 2004 11.84 11.84 11.70 11.83 263,392 -0.05(-0.41%)
Mar 02, 2004 11.94 11.95 11.84 11.88 137,647 -0.13(-1.05%)
Mar 01, 2004 11.86 12.01 11.86 12.01 198,190 +0.27(+2.30%)
Feb 27, 2004 11.73 11.78 11.69 11.74 150,583 +0.03(+0.25%)
Feb 26, 2004 11.59 11.72 11.55 11.71 171,800 +0.12(+1.00%)
Feb 25, 2004 11.59 11.59 11.52 11.59 75,550 +0.00(+0.03%)
Feb 24, 2004 11.57 11.59 11.51 11.59 70,893 -0.00(-0.02%)
Feb 23, 2004 11.55 11.61 11.50 11.59 97,801 +0.08(+0.74%)
Feb 20, 2004 11.60 11.60 11.42 11.51 47,089 -0.05(-0.42%)
Feb 19, 2004 11.54 11.57 11.50 11.55 87,452 +0.06(+0.50%)
Feb 18, 2004 11.56 11.59 11.47 11.50 83,312 -0.08(-0.67%)
Feb 17, 2004 11.56 11.61 11.52 11.57 129,367 +0.14(+1.23%)
Feb 13, 2004 11.47 11.50 11.39 11.43 70,893 -0.08(-0.72%)
Feb 12, 2004 11.41 11.52 11.41 11.52 58,991 -0.06(-0.50%)
Feb 11, 2004 11.36 11.57 11.33 11.57 170,247 +0.17(+1.53%)
Feb 10, 2004 11.26 11.40 11.21 11.40 43,467 +0.08(+0.67%)
Feb 09, 2004 11.34 11.36 11.30 11.32 59,509 +0.18(+1.58%)
Feb 06, 2004 11.10 11.19 11.06 11.15 44,502 +0.05(+0.42%)
Feb 05, 2004 11.12 11.12 11.05 11.10 61,578 -0.06(-0.50%)
Feb 04, 2004 11.22 11.22 11.16 11.16 22,251 -0.10(-0.86%)
Feb 03, 2004 11.17 11.25 11.17 11.25 135,059 +0.09(+0.85%)
Feb 02, 2004 11.06 11.17 11.06 11.16 38,292 -0.01(-0.10%)
Jan 30, 2004 11.16 11.18 11.14 11.17 32,083 -0.09(-0.81%)
Jan 29, 2004 11.21 11.26 11.15 11.26 128,332 -0.02(-0.19%)
Jan 28, 2004 11.48 11.48 11.26 11.28 40,362 -0.20(-1.73%)
Jan 27, 2004 11.48 11.55 11.48 11.48 59,509 +0.03(+0.22%)
Jan 26, 2004 11.44 11.46 11.38 11.46 83,830 +0.00(+0.00%)
Jan 23, 2004 11.39 11.50 11.39 11.46 51,746 +0.15(+1.32%)
Jan 22, 2004 11.59 11.60 11.31 11.31 178,009 -0.27(-2.37%)
Jan 21, 2004 11.46 11.58 11.43 11.58 83,312 +0.25(+2.20%)
Jan 20, 2004 11.26 11.34 11.25 11.33 124,192 +0.21(+1.93%)
Jan 16, 2004 11.05 11.14 10.99 11.12 93,662 -0.09(-0.78%)
Jan 15, 2004 11.25 11.25 11.14 11.21 121,605 -0.03(-0.24%)
Jan 14, 2004 11.24 11.26 11.18 11.23 117,465 -0.16(-1.37%)
Jan 13, 2004 11.31 11.39 11.31 11.39 124,192 +0.16(+1.41%)
Jan 12, 2004 11.22 11.28 11.22 11.23 121,605 -0.08(-0.72%)
Jan 09, 2004 11.17 11.25 11.16 11.31 126,780 -0.13(-1.10%)
Jan 08, 2004 11.37 11.44 11.30 11.44 95,731 +0.03(+0.25%)
Jan 07, 2004 11.39 11.41 11.34 11.41 143,339 -0.22(-1.93%)
Jan 06, 2004 11.61 11.64 11.50 11.63 180,079 +0.04(+0.35%)
Jan 05, 2004 11.46 11.60 11.42 11.59 128,850 +0.16(+1.44%)
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.