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 (%)
Jan 30, 2004 11.51 11.53 11.49 11.52 31,104 -0.09(-0.81%)
Jan 29, 2004 11.56 11.62 11.50 11.62 124,419 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.61 11.64 39,132 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.84 57,694 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,274 +0.00(+0.00%)
Jan 23, 2004 11.75 11.86 11.75 11.82 50,169 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.66 11.66 172,582 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,772 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,406 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,806 -0.09(-0.78%)
Jan 15, 2004 11.60 11.60 11.49 11.56 117,897 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,884 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,406 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.58 117,897 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,914 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,813 +0.03(+0.25%)
Jan 07, 2004 11.75 11.77 11.70 11.77 138,968 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.86 12.00 174,589 +0.04(+0.35%)
Jan 05, 2004 11.82 11.97 11.78 11.96 124,921 +0.17(+1.44%)
Jan 02, 2004 11.74 11.79 11.73 11.79 162,046 +0.06(+0.51%)
Dec 31, 2003 11.64 11.73 11.64 11.73 109,369 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,240 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,226 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,162 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.36 11.47 47,159 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,091 -0.05(-0.44%)
Dec 22, 2003 11.33 11.41 11.33 11.42 301,517 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,799 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 640,160 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,304 +0.16(+1.44%)
Dec 16, 2003 10.97 11.09 10.97 11.09 61,206 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.94 10.94 42,142 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.00 36,623 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.87 10.99 54,684 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,643 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,132 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,769 +0.11(+1.02%)
Dec 05, 2003 10.66 10.70 10.66 10.70 54,684 +0.02(+0.19%)
Dec 04, 2003 10.53 10.68 10.53 10.68 35,620 +0.14(+1.32%)
Dec 03, 2003 10.52 10.56 10.54 10.54 30,101 +0.02(+0.19%)
Dec 02, 2003 10.47 10.49 10.47 10.52 21,071 +0.21(+1.99%)
Dec 01, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Nov 28, 2003 10.35 10.37 10.32 10.32 32,108 +0.06(+0.60%)
Nov 26, 2003 10.26 10.26 10.26 10.26 0 +0.01(+0.14%)
Nov 25, 2003 10.24 10.24 10.24 10.24 6,522 +0.01(+0.08%)
Nov 24, 2003 10.21 10.21 10.21 10.23 7,525 +0.01(+0.10%)
Nov 21, 2003 10.22 10.23 10.22 10.22 55,186 +0.02(+0.21%)
Nov 20, 2003 10.19 10.19 10.19 10.20 27,091 -0.01(-0.14%)
Nov 19, 2003 10.19 10.22 10.19 10.22 11,037 +0.08(+0.77%)
Nov 18, 2003 10.21 10.21 10.12 10.14 22,074 -0.09(-0.84%)
Nov 17, 2003 10.22 10.22 10.22 10.22 52,677 -0.09(-0.87%)
Nov 14, 2003 10.29 10.35 10.29 10.31 24,081 +0.02(+0.19%)
Nov 13, 2003 10.24 10.29 10.24 10.29 39,633 +0.09(+0.88%)
Nov 12, 2003 10.18 10.19 10.14 10.20 107,362 +0.07(+0.67%)
Nov 11, 2003 10.14 10.14 10.12 10.14 34,115 -0.03(-0.27%)
Nov 10, 2003 10.16 10.16 10.16 10.16 29,098 +0.04(+0.37%)
Nov 07, 2003 10.09 10.13 10.13 10.13 10,535 +0.03(+0.32%)
Nov 06, 2003 10.02 10.09 10.02 10.09 5,016 +0.01(+0.10%)
Nov 05, 2003 10.10 10.10 10.10 10.08 116,392 -0.02(-0.18%)
Nov 04, 2003 10.10 10.10 10.10 10.10 6,522 -0.06(-0.61%)
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.