Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 12.24 12.39 12.23 12.39 192,098 +0.28(+2.30%)
Feb 27, 2004 12.10 12.15 12.06 12.11 145,954 +0.03(+0.25%)
Feb 26, 2004 11.96 12.09 11.92 12.08 166,518 +0.12(+1.00%)
Feb 25, 2004 11.96 11.96 11.88 11.96 73,228 +0.00(+0.03%)
Feb 24, 2004 11.94 11.96 11.88 11.96 68,714 -0.00(-0.02%)
Feb 23, 2004 11.92 11.98 11.86 11.96 94,795 +0.09(+0.74%)
Feb 20, 2004 11.97 11.97 11.78 11.87 45,642 -0.05(-0.42%)
Feb 19, 2004 11.91 11.94 11.87 11.92 84,764 +0.06(+0.51%)
Feb 18, 2004 11.93 11.96 11.84 11.86 80,751 -0.08(-0.67%)
Feb 17, 2004 11.93 11.98 11.89 11.94 125,390 +0.15(+1.23%)
Feb 13, 2004 11.83 11.86 11.76 11.80 68,714 -0.09(-0.72%)
Feb 12, 2004 11.77 11.88 11.77 11.88 57,178 -0.06(-0.50%)
Feb 11, 2004 11.72 11.94 11.69 11.94 165,014 +0.18(+1.53%)
Feb 10, 2004 11.62 11.76 11.57 11.76 42,131 +0.08(+0.67%)
Feb 09, 2004 11.70 11.72 11.66 11.68 57,679 +0.18(+1.58%)
Feb 06, 2004 11.45 11.54 11.41 11.50 43,134 +0.05(+0.42%)
Feb 05, 2004 11.47 11.47 11.40 11.45 59,685 -0.06(-0.50%)
Feb 04, 2004 11.57 11.57 11.51 11.51 21,567 -0.10(-0.86%)
Feb 03, 2004 11.52 11.61 11.52 11.61 130,907 +0.10(+0.85%)
Feb 02, 2004 11.41 11.53 11.41 11.51 37,115 -0.01(-0.10%)
Jan 30, 2004 11.51 11.53 11.49 11.53 31,096 -0.09(-0.81%)
Jan 29, 2004 11.57 11.62 11.50 11.62 124,387 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.62 11.64 39,121 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.85 57,679 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,253 +0.00(+0.00%)
Jan 23, 2004 11.76 11.86 11.76 11.82 50,156 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.67 11.67 172,537 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,751 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,374 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,782 -0.09(-0.78%)
Jan 15, 2004 11.61 11.61 11.49 11.56 117,867 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,854 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,374 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.59 117,867 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,882 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,789 +0.03(+0.25%)
Jan 07, 2004 11.76 11.77 11.70 11.77 138,932 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.87 12.00 174,543 +0.04(+0.35%)
Jan 05, 2004 11.83 11.97 11.79 11.96 124,889 +0.17(+1.44%)
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.