Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.34 12.37 12.27 12.30 146,996 -0.08(-0.64%)
May 27, 2004 12.49 12.49 12.31 12.38 140,975 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,931 -0.08(-0.67%)
May 25, 2004 12.36 12.49 12.36 12.49 165,558 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.23 114,887 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,297 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,439 -0.05(-0.40%)
May 19, 2004 12.07 12.23 12.03 12.07 272,921 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,958 -0.14(-1.18%)
May 17, 2004 12.24 12.26 12.17 12.19 240,812 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.14 12.25 223,755 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.13 206,697 -0.02(-0.13%)
May 12, 2004 12.02 12.16 12.01 12.15 229,273 +0.08(+0.68%)
May 11, 2004 11.96 12.07 11.93 12.07 266,399 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.82 11.88 182,114 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.22 12.30 541,326 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.44 12.54 193,653 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.41 12.58 422,927 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.46 465,571 +0.08(+0.63%)
May 03, 2004 12.24 12.38 12.23 12.38 207,199 +0.12(+1.01%)
Apr 30, 2004 12.17 12.31 12.17 12.26 291,483 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.07 191,646 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,659 -0.19(-1.48%)
Apr 27, 2004 12.46 12.65 12.43 12.63 235,294 +0.13(+1.04%)
Apr 26, 2004 12.49 12.54 12.45 12.50 358,208 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.37 12.41 158,535 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.19 12.52 221,748 +0.31(+2.58%)
Apr 21, 2004 12.24 12.32 12.15 12.21 942,681 -0.09(-0.70%)
Apr 20, 2004 12.51 12.51 12.27 12.29 372,757 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,344 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.62 750,532 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,834,189 +0.16(+1.31%)
Apr 14, 2004 12.35 12.42 12.32 12.36 1,111,250 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,981 -0.12(-0.98%)
Apr 12, 2004 12.47 12.60 12.46 12.58 287,470 +0.18(+1.43%)
Apr 08, 2004 12.35 12.44 12.35 12.40 296,500 +0.13(+1.06%)
Apr 07, 2004 12.33 12.34 12.22 12.27 393,829 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,761 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.26 167,063 -0.02(-0.19%)
Apr 02, 2004 12.18 12.29 12.18 12.29 612,065 +0.20(+1.63%)
Apr 01, 2004 12.24 12.27 12.03 12.09 675,780 -0.15(-1.21%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,801 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,775 +0.20(+1.68%)
Mar 29, 2004 11.82 11.85 11.76 11.84 103,348 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,186 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,968 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,453 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.81 61,708 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.70 11.77 95,321 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,786 -0.10(-0.84%)
Mar 18, 2004 12.13 12.18 12.09 12.18 75,253 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,897 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,775 +0.15(+1.23%)
Mar 15, 2004 11.86 11.90 11.79 11.79 70,237 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.70 11.89 184,121 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,270 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,460 -0.24(-1.98%)
Mar 09, 2004 12.29 12.33 12.24 12.26 43,647 -0.07(-0.60%)
Mar 08, 2004 12.35 12.39 12.30 12.34 123,416 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,551 +0.11(+0.90%)
Mar 04, 2004 12.15 12.19 12.08 12.19 119,402 -0.02(-0.16%)
Mar 03, 2004 12.21 12.21 12.06 12.21 255,361 -0.05(-0.41%)
Mar 02, 2004 12.31 12.33 12.21 12.26 133,450 -0.13(-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.