Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.73 14.73 14.64 14.70 103,493 +0.02(+0.14%)
Nov 29, 2004 14.78 14.79 14.59 14.68 292,370 -0.09(-0.61%)
Nov 26, 2004 14.71 14.81 14.71 14.77 76,585 +0.19(+1.28%)
Nov 24, 2004 14.45 14.59 14.41 14.59 127,815 +0.13(+0.87%)
Nov 23, 2004 14.36 14.50 14.36 14.46 189,394 +0.07(+0.51%)
Nov 22, 2004 14.27 14.39 14.24 14.39 131,437 +0.14(+1.02%)
Nov 19, 2004 14.21 14.28 14.15 14.24 129,884 +0.14(+0.99%)
Nov 18, 2004 14.10 14.13 14.03 14.10 129,884 +0.02(+0.11%)
Nov 17, 2004 14.04 14.10 13.98 14.09 64,683 +0.18(+1.29%)
Nov 16, 2004 13.91 13.96 13.88 13.91 111,256 -0.01(-0.04%)
Nov 15, 2004 14.17 14.18 13.87 13.91 362,746 -0.27(-1.92%)
Nov 12, 2004 13.98 14.19 13.98 14.19 100,389 +0.24(+1.75%)
Nov 11, 2004 13.96 13.99 13.89 13.94 117,983 +0.01(+0.04%)
Nov 10, 2004 13.83 13.95 13.74 13.94 116,430 +0.10(+0.71%)
Nov 09, 2004 13.91 13.96 13.84 13.84 353,431 -0.08(-0.58%)
Nov 08, 2004 14.01 14.03 13.92 13.92 156,793 -0.14(-1.02%)
Nov 05, 2004 13.99 14.06 13.96 14.06 120,570 +0.05(+0.37%)
Nov 04, 2004 13.89 14.01 13.89 14.01 97,284 +0.16(+1.19%)
Nov 03, 2004 13.83 13.85 13.72 13.85 123,157 +0.25(+1.80%)
Nov 02, 2004 13.70 13.73 13.60 13.60 60,543 -0.04(-0.28%)
Nov 01, 2004 13.86 13.86 13.62 13.64 101,941 -0.12(-0.86%)
Oct 29, 2004 13.66 13.76 13.59 13.76 108,151 +0.20(+1.47%)
Oct 28, 2004 13.67 13.74 13.53 13.56 296,510 -0.16(-1.19%)
Oct 27, 2004 13.91 13.97 13.67 13.72 159,898 -0.14(-1.03%)
Oct 26, 2004 13.82 13.86 13.74 13.86 152,653 +0.03(+0.22%)
Oct 25, 2004 13.86 13.87 13.78 13.83 102,459 -0.02(-0.11%)
Oct 22, 2004 13.89 13.89 13.82 13.85 80,725 +0.03(+0.24%)
Oct 21, 2004 13.83 13.88 13.78 13.82 81,760 +0.09(+0.62%)
Oct 20, 2004 13.54 13.73 13.54 13.73 157,310 +0.15(+1.11%)
Oct 19, 2004 13.59 13.62 13.51 13.58 168,177 -0.05(-0.37%)
Oct 18, 2004 13.72 13.76 13.60 13.63 80,725 -0.08(-0.59%)
Oct 15, 2004 13.69 13.72 13.63 13.71 116,948 +0.06(+0.41%)
Oct 14, 2004 13.56 13.69 13.56 13.65 91,074 +0.18(+1.30%)
Oct 13, 2004 13.59 13.59 13.38 13.48 163,003 -0.29(-2.09%)
Oct 12, 2004 13.90 13.90 13.69 13.77 562,489 -0.20(-1.40%)
Oct 11, 2004 14.01 14.01 13.86 13.96 65,718 -0.01(-0.08%)
Oct 08, 2004 14.01 14.04 13.93 13.97 96,249 +0.05(+0.35%)
Oct 07, 2004 14.01 14.09 13.93 13.93 246,833 -0.08(-0.59%)
Oct 06, 2004 13.90 14.01 13.90 14.01 248,385 +0.18(+1.31%)
Oct 05, 2004 13.77 13.85 13.77 13.83 130,402 +0.18(+1.33%)
Oct 04, 2004 13.61 13.68 13.60 13.65 119,018 -0.07(-0.48%)
Oct 01, 2004 13.60 13.71 13.60 13.71 37,775 +0.21(+1.53%)
Sep 30, 2004 13.53 13.53 13.44 13.50 115,913 +0.07(+0.52%)
Sep 29, 2004 13.53 13.53 13.34 13.43 239,071 -0.17(-1.26%)
Sep 28, 2004 13.54 13.65 13.54 13.61 131,954 +0.16(+1.22%)
Sep 27, 2004 13.45 13.48 13.38 13.44 69,858 +0.09(+0.67%)
Sep 24, 2004 13.29 13.40 13.29 13.35 247,350 +0.07(+0.54%)
Sep 23, 2004 13.33 13.33 13.22 13.28 121,087 -0.12(-0.89%)
Sep 22, 2004 13.48 13.48 13.35 13.40 87,969 -0.17(-1.24%)
Sep 21, 2004 13.29 13.59 13.29 13.57 677,885 +0.39(+2.96%)
Sep 20, 2004 13.25 13.25 13.18 13.18 695,997 +0.02(+0.15%)
Sep 17, 2004 13.03 13.17 13.02 13.16 122,640 +0.21(+1.66%)
Sep 16, 2004 12.96 13.00 12.91 12.95 221,477 -0.00(-0.03%)
Sep 15, 2004 12.97 13.02 12.91 12.95 33,118 -0.07(-0.50%)
Sep 14, 2004 13.01 13.04 12.96 13.02 82,277 +0.07(+0.55%)
Sep 13, 2004 12.90 12.99 12.90 12.94 66,236 +0.04(+0.34%)
Sep 10, 2004 12.88 12.94 12.86 12.90 195,086 -0.02(-0.15%)
Sep 09, 2004 12.76 12.92 12.76 12.92 155,240 +0.16(+1.24%)
Sep 08, 2004 12.73 12.80 12.69 12.76 155,758 -0.01(-0.08%)
Sep 07, 2004 12.73 12.77 12.66 12.77 419,150 -0.06(-0.44%)
Sep 03, 2004 12.77 12.83 12.72 12.83 94,697 +0.03(+0.21%)
Sep 02, 2004 12.69 12.80 12.69 12.80 65,718 +0.16(+1.27%)
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.