Global Energy Ishares ETF (NY: IXC )

42.94 +0.38 (+0.88%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.78 12.92 12.78 12.92 262,385 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.72 50,169 -0.06(-0.44%)
Aug 27, 2004 12.74 12.81 12.74 12.78 153,518 +0.12(+0.96%)
Aug 26, 2004 12.62 12.67 12.53 12.66 550,858 +0.02(+0.19%)
Aug 25, 2004 12.56 12.63 12.56 12.63 396,839 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,487 -0.16(-1.22%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,643 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.79 12.79 232,283 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,908 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,043,019 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,221 -0.25(-1.94%)
Aug 16, 2004 12.70 12.84 12.69 12.82 703,875 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,395 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,655 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,995 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.75 4,392,824 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,757 +0.09(+0.71%)
Aug 06, 2004 12.93 12.96 12.71 12.72 281,951 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.93 185,124 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,761 -0.26(-1.92%)
Aug 03, 2004 13.29 13.32 13.25 13.31 107,362 +0.15(+1.14%)
Aug 02, 2004 13.16 13.16 13.02 13.16 480,621 +0.01(+0.04%)
Jul 30, 2004 13.18 13.21 13.14 13.16 1,152,388 +0.05(+0.38%)
Jul 29, 2004 13.08 13.13 12.98 13.11 91,809 +0.12(+0.92%)
Jul 28, 2004 12.83 12.99 12.83 12.99 31,104 +0.15(+1.13%)
Jul 27, 2004 12.71 12.84 12.70 12.84 92,311 +0.04(+0.28%)
Jul 26, 2004 12.85 12.87 12.72 12.80 84,284 -0.04(-0.28%)
Jul 23, 2004 12.90 12.91 12.81 12.84 224,256 -0.11(-0.83%)
Jul 22, 2004 12.88 12.99 12.88 12.95 92,311 +0.06(+0.46%)
Jul 21, 2004 13.11 13.12 12.89 12.89 474,099 -0.25(-1.93%)
Jul 20, 2004 13.15 13.19 13.12 13.14 131,945 -0.04(-0.27%)
Jul 19, 2004 13.22 13.26 13.15 13.18 120,908 -0.09(-0.66%)
Jul 16, 2004 13.21 13.28 13.19 13.27 67,226 +0.17(+1.32%)
Jul 15, 2004 13.09 13.12 13.07 13.09 86,792 +0.03(+0.20%)
Jul 14, 2004 12.89 13.07 12.89 13.07 150,006 +0.09(+0.71%)
Jul 13, 2004 12.99 12.99 12.87 12.97 216,731 -0.05(-0.40%)
Jul 12, 2004 13.10 13.10 12.97 13.03 264,893 -0.01(-0.08%)
Jul 09, 2004 13.08 13.10 13.03 13.04 75,253 +0.08(+0.65%)
Jul 08, 2004 12.92 13.03 12.92 12.95 386,303 -0.02(-0.12%)
Jul 07, 2004 12.88 12.99 12.87 12.97 121,409 +0.02(+0.14%)
Jul 06, 2004 12.96 12.98 12.89 12.95 84,284 +0.10(+0.78%)
Jul 02, 2004 12.83 12.88 12.80 12.85 139,470 +0.04(+0.30%)
Jul 01, 2004 12.85 12.87 12.71 12.81 182,114 -0.04(-0.28%)
Jun 30, 2004 12.76 12.85 12.70 12.85 53,179 +0.09(+0.67%)
Jun 29, 2004 12.67 12.79 12.67 12.76 117,897 -0.02(-0.19%)
Jun 28, 2004 12.96 12.97 12.75 12.79 161,545 -0.11(-0.88%)
Jun 25, 2004 12.97 13.01 12.90 12.90 89,301 -0.10(-0.74%)
Jun 24, 2004 13.05 13.05 12.99 13.00 185,124 -0.04(-0.29%)
Jun 23, 2004 12.82 13.05 12.82 13.03 267,402 +0.17(+1.30%)
Jun 22, 2004 12.81 12.88 12.76 12.87 127,430 +0.06(+0.47%)
Jun 21, 2004 12.89 12.91 12.81 12.81 151,511 -0.11(-0.85%)
Jun 18, 2004 12.91 12.94 12.87 12.92 164,555 +0.10(+0.75%)
Jun 17, 2004 12.76 12.86 12.74 12.82 198,168 +0.09(+0.70%)
Jun 16, 2004 12.66 12.75 12.65 12.73 424,934 +0.18(+1.40%)
Jun 15, 2004 12.51 12.57 12.48 12.56 72,745 +0.19(+1.50%)
Jun 14, 2004 12.34 12.41 12.33 12.37 156,528 -0.14(-1.15%)
Jun 10, 2004 12.42 12.53 12.42 12.51 64,718 +0.15(+1.24%)
Jun 09, 2004 12.43 12.44 12.30 12.36 197,165 -0.11(-0.88%)
Jun 08, 2004 12.53 12.61 12.45 12.47 182,616 -0.14(-1.07%)
Jun 07, 2004 12.40 12.61 12.40 12.61 118,901 +0.23(+1.84%)
Jun 04, 2004 12.38 12.43 12.31 12.38 122,413 -0.03(-0.22%)
Jun 03, 2004 12.52 12.54 12.41 12.41 97,328 -0.10(-0.80%)
Jun 02, 2004 12.54 12.59 12.48 12.51 79,267 +0.05(+0.38%)
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.