Global Energy Ishares ETF (NY: IXC )

38.42 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 39.52 39.68 39.40 39.55 44,686 +0.10(+0.25%)
Feb 26, 2004 39.06 39.49 38.94 39.46 50,982 +0.39(+1.00%)
Feb 25, 2004 39.05 39.07 38.81 39.07 22,419 +0.01(+0.03%)
Feb 24, 2004 38.99 39.07 38.80 39.05 21,037 -0.01(-0.02%)
Feb 23, 2004 38.93 39.13 38.75 39.06 29,023 +0.29(+0.74%)
Feb 20, 2004 39.09 39.10 38.47 38.77 13,974 -0.16(-0.42%)
Feb 19, 2004 38.89 39.00 38.77 38.94 25,951 +0.20(+0.50%)
Feb 18, 2004 38.96 39.07 38.66 38.74 24,723 -0.26(-0.67%)
Feb 17, 2004 38.96 39.14 38.82 39.00 38,390 +0.48(+1.23%)
Feb 13, 2004 38.65 38.75 38.40 38.53 21,037 -0.28(-0.72%)
Feb 12, 2004 38.44 38.81 38.44 38.81 17,505 -0.20(-0.50%)
Feb 11, 2004 38.26 39.00 38.19 39.00 50,521 +0.59(+1.53%)
Feb 10, 2004 37.95 38.41 37.79 38.41 12,899 +0.25(+0.67%)
Feb 09, 2004 38.21 38.29 38.10 38.16 17,659 +0.59(+1.58%)
Feb 06, 2004 37.41 37.70 37.27 37.57 13,206 +0.16(+0.42%)
Feb 05, 2004 37.47 37.47 37.25 37.41 18,273 -0.19(-0.50%)
Feb 04, 2004 37.80 37.80 37.59 37.60 6,603 -0.33(-0.86%)
Feb 03, 2004 37.63 37.93 37.63 37.93 40,079 +0.32(+0.85%)
Feb 02, 2004 37.27 37.65 37.27 37.61 11,363 -0.04(-0.10%)
Jan 30, 2004 37.60 37.67 37.54 37.65 9,520 -0.31(-0.81%)
Jan 29, 2004 37.78 37.95 37.57 37.95 38,083 -0.07(-0.19%)
Jan 28, 2004 38.67 38.68 37.94 38.02 11,977 -0.67(-1.73%)
Jan 27, 2004 38.68 38.94 38.67 38.69 17,659 +0.08(+0.22%)
Jan 26, 2004 38.54 38.61 38.35 38.61 24,876 +0.00(+0.00%)
Jan 23, 2004 38.40 38.74 38.40 38.61 15,356 +0.50(+1.32%)
Jan 22, 2004 39.06 39.10 38.11 38.11 52,825 -0.92(-2.37%)
Jan 21, 2004 38.60 39.03 38.51 39.03 24,723 +0.84(+2.20%)
Jan 20, 2004 37.95 38.22 37.92 38.19 36,854 +0.72(+1.93%)
Jan 16, 2004 37.25 37.54 37.02 37.47 27,794 -0.29(-0.78%)
Jan 15, 2004 37.91 37.91 37.53 37.76 36,086 -0.09(-0.24%)
Jan 14, 2004 37.86 37.95 37.66 37.85 34,858 -0.53(-1.37%)
Jan 13, 2004 38.12 38.38 38.12 38.38 36,854 +0.53(+1.41%)
Jan 12, 2004 37.82 38.02 37.80 37.85 36,086 -0.27(-0.72%)
Jan 09, 2004 37.64 37.89 37.59 38.12 37,622 -0.42(-1.10%)
Jan 08, 2004 38.32 38.54 38.10 38.54 28,408 +0.10(+0.25%)
Jan 07, 2004 38.40 38.45 38.23 38.45 42,536 -0.76(-1.93%)
Jan 06, 2004 39.13 39.23 38.76 39.20 53,439 +0.14(+0.35%)
Jan 05, 2004 38.63 39.10 38.49 39.07 38,236 +0.55(+1.44%)
Jan 02, 2004 38.37 38.52 38.33 38.51 49,600 +0.20(+0.51%)
Dec 31, 2003 38.04 38.32 38.04 38.32 33,476 +0.26(+0.68%)
Dec 30, 2003 37.95 38.02 37.95 38.06 21,805 +0.19(+0.50%)
Dec 29, 2003 37.59 37.87 37.51 37.87 20,577 +0.40(+1.06%)
Dec 26, 2003 37.41 37.48 37.31 37.47 14,741 +0.00(+0.00%)
Dec 24, 2003 37.24 37.50 37.13 37.47 14,434 +0.33(+0.88%)
Dec 23, 2003 37.05 37.14 36.98 37.14 8,292 -0.16(-0.44%)
Dec 22, 2003 37.03 37.27 37.03 37.31 92,290 -0.20(-0.52%)
Dec 19, 2003 37.59 37.59 37.51 37.50 27,180 -0.03(-0.09%)
Dec 18, 2003 36.91 37.50 36.91 37.54 195,944 +0.78(+2.13%)
Dec 17, 2003 36.32 36.69 36.32 36.75 27,641 +0.52(+1.44%)
Dec 16, 2003 35.86 36.23 35.85 36.23 18,734 +0.48(+1.35%)
Dec 15, 2003 36.13 36.13 35.75 35.75 12,899 -0.20(-0.54%)
Dec 12, 2003 36.00 36.00 36.00 35.95 11,209 +0.04(+0.11%)
Dec 11, 2003 35.61 35.91 35.52 35.91 16,738 +0.20(+0.55%)
Dec 10, 2003 35.67 35.68 35.67 35.71 13,052 -0.10(-0.27%)
Dec 09, 2003 35.78 35.81 35.74 35.81 11,977 +0.49(+1.38%)
Dec 08, 2003 34.93 35.32 34.93 35.32 24,416 +0.36(+1.02%)
Dec 05, 2003 34.84 34.96 34.84 34.96 16,738 +0.07(+0.19%)
Dec 04, 2003 34.41 34.90 34.41 34.90 10,902 +0.46(+1.32%)
Dec 03, 2003 34.38 34.51 34.44 34.44 9,213 +0.07(+0.19%)
Dec 02, 2003 34.21 34.28 34.21 34.38 6,449 +0.67(+1.99%)
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.