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 (%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,610 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.60 14.61 420,810 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,132 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.58 14.62 40,626 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.58 14.58 104,324 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,632 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.73 14.78 302,442 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 157,992 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,362 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,667 -0.05(-0.34%)
Dec 16, 2004 14.73 14.75 14.62 14.64 82,757 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,776 +0.15(+1.02%)
Dec 14, 2004 14.68 14.70 14.61 14.64 31,598 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.64 115,860 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,240 -0.05(-0.34%)
Dec 09, 2004 14.46 14.50 14.41 14.50 125,892 +0.04(+0.30%)
Dec 08, 2004 14.22 14.49 14.19 14.46 161,001 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,773 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,313 -0.05(-0.31%)
Dec 03, 2004 14.53 14.70 14.53 14.69 139,434 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,326 -0.36(-2.44%)
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.