Global Energy Ishares ETF (NY: IXC )

39.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 40.31 40.40 40.10 40.17 44,993 -0.26(-0.64%)
May 27, 2004 40.82 40.82 40.23 40.43 43,150 -0.11(-0.27%)
May 26, 2004 40.92 40.96 40.43 40.54 39,158 -0.27(-0.67%)
May 25, 2004 40.37 40.82 40.37 40.82 50,675 +0.85(+2.12%)
May 24, 2004 39.36 40.02 39.34 39.97 35,165 +0.60(+1.52%)
May 21, 2004 39.45 39.75 39.08 39.37 27,026 +0.08(+0.22%)
May 20, 2004 39.33 39.65 39.29 39.29 85,226 -0.16(-0.40%)
May 19, 2004 39.43 39.96 39.29 39.44 83,537 +0.07(+0.18%)
May 18, 2004 39.66 39.66 39.10 39.37 41,615 -0.47(-1.18%)
May 17, 2004 39.98 40.07 39.75 39.84 73,709 -0.17(-0.42%)
May 14, 2004 39.89 40.21 39.67 40.01 68,488 +0.37(+0.94%)
May 13, 2004 39.69 39.76 39.47 39.64 63,267 -0.05(-0.13%)
May 12, 2004 39.28 39.72 39.24 39.69 70,177 +0.27(+0.68%)
May 11, 2004 39.09 39.43 38.96 39.42 81,541 +0.60(+1.54%)
May 10, 2004 39.07 39.24 38.62 38.82 55,742 -1.35(-3.37%)
May 07, 2004 40.64 40.70 39.93 40.18 165,692 -0.79(-1.92%)
May 06, 2004 41.25 41.25 40.65 40.97 59,274 -0.13(-0.32%)
May 05, 2004 40.86 41.12 40.55 41.10 129,452 +0.38(+0.94%)
May 04, 2004 40.91 40.93 40.54 40.71 142,504 +0.25(+0.63%)
May 03, 2004 39.98 40.46 39.95 40.46 63,420 +0.40(+1.01%)
Apr 30, 2004 39.78 40.21 39.78 40.06 89,219 +0.61(+1.55%)
Apr 29, 2004 40.53 40.54 39.34 39.44 58,660 -1.19(-2.93%)
Apr 28, 2004 41.04 41.15 40.64 40.64 105,189 -0.61(-1.48%)
Apr 27, 2004 40.70 41.34 40.62 41.25 72,020 +0.42(+1.04%)
Apr 26, 2004 40.82 40.95 40.67 40.82 109,642 +0.27(+0.66%)
Apr 23, 2004 40.51 40.70 40.43 40.56 48,525 -0.36(-0.88%)
Apr 22, 2004 39.85 40.92 39.84 40.92 67,874 +1.03(+2.58%)
Apr 21, 2004 39.98 40.24 39.70 39.89 288,541 -0.28(-0.70%)
Apr 20, 2004 40.88 40.88 40.08 40.17 114,096 -0.79(-1.92%)
Apr 19, 2004 41.17 41.23 40.86 40.95 76,627 -0.29(-0.69%)
Apr 16, 2004 41.05 41.44 40.96 41.24 229,727 +0.32(+0.78%)
Apr 15, 2004 40.73 40.92 40.48 40.92 561,420 +0.53(+1.31%)
Apr 14, 2004 40.34 40.58 40.24 40.39 340,138 -0.31(-0.75%)
Apr 13, 2004 41.23 41.25 40.64 40.70 134,366 -0.40(-0.98%)
Apr 12, 2004 40.75 41.15 40.70 41.10 87,990 +0.58(+1.43%)
Apr 08, 2004 40.36 40.63 40.36 40.52 90,754 +0.42(+1.06%)
Apr 07, 2004 40.30 40.30 39.94 40.10 120,545 -0.10(-0.26%)
Apr 06, 2004 40.41 40.50 40.14 40.21 386,513 +0.14(+0.36%)
Apr 05, 2004 40.15 40.17 39.92 40.06 51,135 -0.08(-0.19%)
Apr 02, 2004 39.80 40.14 39.79 40.14 187,344 +0.64(+1.63%)
Apr 01, 2004 39.98 40.08 39.31 39.50 206,847 -0.48(-1.21%)
Mar 31, 2004 39.72 39.98 39.07 39.98 118,088 +0.65(+1.66%)
Mar 30, 2004 38.81 39.33 38.81 39.33 25,030 +0.65(+1.68%)
Mar 29, 2004 38.63 38.71 38.41 38.68 31,633 +0.46(+1.21%)
Mar 26, 2004 37.97 38.35 37.77 38.21 16,891 +0.39(+1.03%)
Mar 25, 2004 37.84 38.02 37.77 37.82 42,536 -0.01(-0.03%)
Mar 24, 2004 38.47 38.51 37.77 37.84 41,154 -0.76(-1.97%)
Mar 23, 2004 38.60 38.77 38.42 38.60 18,888 +0.16(+0.41%)
Mar 22, 2004 39.06 39.07 38.24 38.44 29,176 -1.01(-2.56%)
Mar 19, 2004 39.72 39.78 39.40 39.45 25,951 -0.33(-0.84%)
Mar 18, 2004 39.65 39.78 39.49 39.78 23,034 +0.16(+0.41%)
Mar 17, 2004 39.14 39.62 39.05 39.62 36,086 +0.62(+1.59%)
Mar 16, 2004 38.94 39.10 38.94 39.00 25,030 +0.48(+1.23%)
Mar 15, 2004 38.76 38.88 38.53 38.53 21,498 -0.31(-0.79%)
Mar 12, 2004 38.26 38.84 38.24 38.83 56,356 +0.35(+0.90%)
Mar 11, 2004 38.94 39.07 38.49 38.49 24,569 -0.78(-1.99%)
Mar 10, 2004 40.11 40.24 39.24 39.27 41,768 -0.79(-1.98%)
Mar 09, 2004 40.17 40.27 40.00 40.06 13,359 -0.24(-0.60%)
Mar 08, 2004 40.36 40.47 40.17 40.30 37,776 +0.13(+0.32%)
Mar 05, 2004 39.79 40.17 39.79 40.17 50,060 +0.36(+0.90%)
Mar 04, 2004 39.71 39.82 39.47 39.81 36,547 -0.07(-0.16%)
Mar 03, 2004 39.91 39.91 39.41 39.88 78,162 -0.16(-0.41%)
Mar 02, 2004 40.23 40.28 39.91 40.04 40,847 -0.42(-1.05%)
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.