Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.34 12.37 12.28 12.30 146,957 -0.08(-0.64%)
May 27, 2004 12.50 12.50 12.32 12.38 140,939 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,898 -0.08(-0.67%)
May 25, 2004 12.36 12.50 12.36 12.50 165,515 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.24 114,857 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,274 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,367 -0.05(-0.40%)
May 19, 2004 12.07 12.24 12.03 12.08 272,849 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,923 -0.14(-1.18%)
May 17, 2004 12.24 12.27 12.17 12.20 240,749 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.15 12.25 223,696 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.14 206,643 -0.02(-0.13%)
May 12, 2004 12.03 12.16 12.01 12.15 229,213 +0.08(+0.68%)
May 11, 2004 11.97 12.07 11.93 12.07 266,329 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.83 11.89 182,067 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.23 12.30 541,185 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.45 12.54 193,603 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.42 12.58 422,817 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.47 465,449 +0.08(+0.63%)
May 03, 2004 12.24 12.39 12.23 12.39 207,145 +0.12(+1.01%)
Apr 30, 2004 12.18 12.31 12.18 12.26 291,407 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.08 191,596 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,570 -0.19(-1.48%)
Apr 27, 2004 12.46 12.66 12.44 12.63 235,232 +0.13(+1.04%)
Apr 26, 2004 12.50 12.54 12.45 12.50 358,115 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.38 12.42 158,493 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.20 12.53 221,690 +0.32(+2.58%)
Apr 21, 2004 12.24 12.32 12.16 12.21 942,435 -0.09(-0.70%)
Apr 20, 2004 12.52 12.52 12.27 12.30 372,660 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,279 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.63 750,337 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,833,711 +0.16(+1.31%)
Apr 14, 2004 12.35 12.43 12.32 12.37 1,110,960 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,867 -0.12(-0.98%)
Apr 12, 2004 12.48 12.60 12.46 12.58 287,395 +0.18(+1.43%)
Apr 08, 2004 12.36 12.44 12.36 12.41 296,423 +0.13(+1.06%)
Apr 07, 2004 12.34 12.34 12.23 12.28 393,726 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,432 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.27 167,020 -0.02(-0.19%)
Apr 02, 2004 12.19 12.29 12.18 12.29 611,906 +0.20(+1.63%)
Apr 01, 2004 12.24 12.27 12.04 12.09 675,604 -0.15(-1.21%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,701 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,754 +0.20(+1.68%)
Mar 29, 2004 11.83 11.85 11.76 11.84 103,321 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,171 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,932 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,418 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.82 61,692 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.71 11.77 95,296 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,764 -0.10(-0.83%)
Mar 18, 2004 12.14 12.18 12.09 12.18 75,234 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,867 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,754 +0.15(+1.23%)
Mar 15, 2004 11.87 11.90 11.80 11.80 70,218 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.71 11.89 184,073 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,249 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,424 -0.24(-1.98%)
Mar 09, 2004 12.30 12.33 12.25 12.27 43,635 -0.07(-0.60%)
Mar 08, 2004 12.36 12.39 12.30 12.34 123,384 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,509 +0.11(+0.90%)
Mar 04, 2004 12.16 12.19 12.08 12.19 119,371 -0.02(-0.16%)
Mar 03, 2004 12.22 12.22 12.07 12.21 255,295 -0.05(-0.41%)
Mar 02, 2004 12.32 12.33 12.22 12.26 133,415 -0.13(-1.05%)
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.