Global Energy Ishares ETF (NY: IXC )

26.28 USD +0.19 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 57.74 57.84 57.64 57.81 6,200 -0.47(-0.81%)
Jan 29, 2004 58.02 58.28 57.70 58.28 24,800 -0.11(-0.19%)
Jan 28, 2004 59.38 59.40 58.26 58.39 7,800 -1.03(-1.73%)
Jan 27, 2004 59.40 59.79 59.38 59.42 11,500 +0.13(+0.22%)
Jan 26, 2004 59.18 59.29 58.89 59.29 16,200 +0.00(+0.00%)
Jan 23, 2004 58.96 59.49 58.96 59.29 10,000 +0.77(+1.32%)
Jan 22, 2004 59.98 60.04 58.52 58.52 34,400 -1.42(-2.37%)
Jan 21, 2004 59.28 59.94 59.14 59.94 16,100 +1.29(+2.20%)
Jan 20, 2004 58.28 58.69 58.23 58.65 24,000 +1.11(+1.93%)
Jan 16, 2004 57.20 57.65 56.85 57.54 18,100 -0.45(-0.78%)
Jan 15, 2004 58.22 58.22 57.63 57.99 23,500 -0.14(-0.24%)
Jan 14, 2004 58.14 58.28 57.83 58.13 22,700 -0.81(-1.37%)
Jan 13, 2004 58.54 58.94 58.54 58.94 24,000 +0.82(+1.41%)
Jan 12, 2004 58.08 58.39 58.05 58.12 23,500 -0.42(-0.72%)
Jan 09, 2004 57.80 58.19 57.73 58.54 24,500 -0.65(-1.10%)
Jan 08, 2004 58.84 59.19 58.50 59.19 18,500 +0.15(+0.25%)
Jan 07, 2004 58.96 59.05 58.70 59.04 27,700 -1.16(-1.93%)
Jan 06, 2004 60.09 60.24 59.52 60.20 34,800 +0.21(+0.35%)
Jan 05, 2004 59.32 60.04 59.11 59.99 24,900 +0.85(+1.44%)
Jan 02, 2004 58.92 59.15 58.86 59.14 32,300 +0.30(+0.51%)
Dec 31, 2003 58.42 58.84 58.42 58.84 21,800 +0.40(+0.68%)
Dec 30, 2003 58.28 58.39 58.28 58.44 14,200 +0.29(+0.50%)
Dec 29, 2003 57.72 58.15 57.60 58.15 13,400 +0.61(+1.06%)
Dec 26, 2003 57.44 57.55 57.30 57.54 9,600 +0.00(+0.00%)
Dec 24, 2003 57.19 57.59 57.01 57.54 9,400 +0.50(+0.88%)
Dec 23, 2003 56.90 57.04 56.79 57.04 5,400 -0.25(-0.44%)
Dec 22, 2003 56.86 57.24 56.86 57.29 60,100 -0.30(-0.52%)
Dec 19, 2003 57.72 57.72 57.60 57.59 17,700 -0.05(-0.09%)
Dec 18, 2003 56.68 57.59 56.68 57.64 127,600 +1.20(+2.13%)
Dec 17, 2003 55.78 56.34 55.78 56.44 18,000 +0.80(+1.44%)
Dec 16, 2003 55.06 55.64 55.05 55.64 12,200 +0.74(+1.35%)
Dec 15, 2003 55.48 55.48 54.90 54.90 8,400 -0.30(-0.54%)
Dec 12, 2003 55.28 55.28 55.28 55.20 7,300 +0.06(+0.11%)
Dec 11, 2003 54.68 55.14 54.55 55.14 10,900 +0.30(+0.55%)
Dec 10, 2003 54.78 54.79 54.78 54.84 8,500 -0.15(-0.27%)
Dec 09, 2003 54.94 54.99 54.89 54.99 7,800 +0.75(+1.38%)
Dec 08, 2003 53.64 54.24 53.64 54.24 15,900 +0.55(+1.02%)
Dec 05, 2003 53.50 53.69 53.50 53.69 10,900 +0.10(+0.19%)
Dec 04, 2003 52.84 53.59 52.84 53.59 7,100 +0.70(+1.32%)
Dec 03, 2003 52.79 52.99 52.89 52.89 6,000 +0.10(+0.19%)
Dec 02, 2003 52.54 52.64 52.54 52.79 4,200 +1.03(+1.99%)
Dec 01, 2003 51.76 51.76 51.76 51.76 0 +0.00(+0.00%)
Nov 28, 2003 51.92 52.04 51.76 51.76 6,400 +0.31(+0.60%)
Nov 26, 2003 51.45 51.45 51.45 51.45 0 +0.07(+0.14%)
Nov 25, 2003 51.38 51.38 51.38 51.38 1,300 +0.04(+0.08%)
Nov 24, 2003 51.22 51.22 51.22 51.34 1,500 +0.05(+0.10%)
Nov 21, 2003 51.26 51.30 51.25 51.29 11,000 +0.11(+0.21%)
Nov 20, 2003 51.12 51.12 51.12 51.18 5,400 -0.07(-0.14%)
Nov 19, 2003 51.12 51.25 51.12 51.25 2,200 +0.39(+0.77%)
Nov 18, 2003 51.24 51.24 50.78 50.86 4,400 -0.43(-0.84%)
Nov 17, 2003 51.29 51.29 51.29 51.29 10,500 -0.45(-0.87%)
Nov 14, 2003 51.60 51.94 51.60 51.74 4,800 +0.10(+0.19%)
Nov 13, 2003 51.39 51.64 51.39 51.64 7,900 +0.45(+0.88%)
Nov 12, 2003 51.09 51.14 50.85 51.19 21,400 +0.34(+0.67%)
Nov 11, 2003 50.85 50.85 50.75 50.85 6,800 -0.14(-0.27%)
Nov 10, 2003 50.99 50.99 50.99 50.99 5,800 +0.19(+0.37%)
Nov 07, 2003 50.64 50.84 50.80 50.80 2,100 +0.16(+0.32%)
Nov 06, 2003 50.26 50.64 50.26 50.64 1,000 +0.05(+0.10%)
Nov 05, 2003 50.68 50.68 50.68 50.59 23,200 -0.09(-0.18%)
Nov 04, 2003 50.68 50.68 50.68 50.68 1,300 -0.31(-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.