Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.37 12.46 12.31 12.46 54,851 +0.08(+0.67%)
Jun 29, 2004 12.29 12.40 12.29 12.37 121,605 -0.02(-0.19%)
Jun 28, 2004 12.56 12.57 12.36 12.40 166,625 -0.11(-0.88%)
Jun 25, 2004 12.58 12.61 12.50 12.51 92,109 -0.09(-0.74%)
Jun 24, 2004 12.65 12.65 12.59 12.60 190,946 -0.04(-0.29%)
Jun 23, 2004 12.43 12.65 12.43 12.64 275,811 +0.16(+1.30%)
Jun 22, 2004 12.42 12.49 12.37 12.47 131,437 +0.06(+0.47%)
Jun 21, 2004 12.50 12.52 12.42 12.42 156,275 -0.11(-0.85%)
Jun 18, 2004 12.52 12.55 12.48 12.52 169,730 +0.09(+0.75%)
Jun 17, 2004 12.37 12.47 12.35 12.43 204,400 +0.09(+0.70%)
Jun 16, 2004 12.27 12.36 12.27 12.34 438,297 +0.17(+1.40%)
Jun 15, 2004 12.12 12.18 12.10 12.17 75,033 +0.18(+1.50%)
Jun 14, 2004 11.96 12.03 11.95 11.99 161,450 -0.14(-1.15%)
Jun 10, 2004 12.04 12.15 12.04 12.13 66,753 +0.15(+1.24%)
Jun 09, 2004 12.05 12.06 11.92 11.98 203,365 -0.11(-0.88%)
Jun 08, 2004 12.15 12.22 12.07 12.09 188,359 -0.13(-1.08%)
Jun 07, 2004 12.02 12.22 12.02 12.22 122,640 +0.22(+1.84%)
Jun 04, 2004 12.00 12.05 11.94 12.00 126,262 -0.03(-0.23%)
Jun 03, 2004 12.14 12.16 12.03 12.03 100,389 -0.10(-0.80%)
Jun 02, 2004 12.16 12.21 12.10 12.12 81,760 +0.05(+0.38%)
Jun 01, 2004 12.02 12.10 12.01 12.08 64,166 +0.16(+1.31%)
May 28, 2004 11.96 11.99 11.90 11.92 151,618 -0.08(-0.64%)
May 27, 2004 12.11 12.11 11.94 12.00 145,409 -0.03(-0.27%)
May 26, 2004 12.14 12.16 12.00 12.03 131,954 -0.08(-0.67%)
May 25, 2004 11.98 12.11 11.98 12.11 170,765 +0.25(+2.12%)
May 24, 2004 11.68 11.88 11.67 11.86 118,500 +0.18(+1.52%)
May 21, 2004 11.71 11.80 11.60 11.68 91,074 +0.03(+0.22%)
May 20, 2004 11.67 11.77 11.66 11.66 287,195 -0.05(-0.40%)
May 19, 2004 11.70 11.86 11.66 11.71 281,503 +0.02(+0.18%)
May 18, 2004 11.77 11.77 11.60 11.68 140,234 -0.14(-1.18%)
May 17, 2004 11.87 11.89 11.80 11.82 248,385 -0.05(-0.42%)
May 14, 2004 11.84 11.93 11.77 11.87 230,791 +0.11(+0.94%)
May 13, 2004 11.78 11.80 11.71 11.76 213,197 -0.02(-0.13%)
May 12, 2004 11.66 11.79 11.64 11.78 236,483 +0.08(+0.68%)
May 11, 2004 11.60 11.70 11.56 11.70 274,776 +0.18(+1.54%)
May 10, 2004 11.59 11.64 11.46 11.52 187,841 -0.40(-3.37%)
May 07, 2004 12.06 12.08 11.85 11.92 558,350 -0.23(-1.92%)
May 06, 2004 12.24 12.24 12.06 12.16 199,743 -0.04(-0.32%)
May 05, 2004 12.13 12.20 12.03 12.20 436,227 +0.11(+0.94%)
May 04, 2004 12.14 12.15 12.03 12.08 480,212 +0.08(+0.63%)
May 03, 2004 11.87 12.01 11.85 12.01 213,715 +0.12(+1.01%)
Apr 30, 2004 11.80 11.93 11.80 11.89 300,650 +0.18(+1.55%)
Apr 29, 2004 12.03 12.03 11.67 11.71 197,673 -0.35(-2.93%)
Apr 28, 2004 12.18 12.21 12.06 12.06 354,466 -0.18(-1.48%)
Apr 27, 2004 12.08 12.27 12.05 12.24 242,693 +0.13(+1.04%)
Apr 26, 2004 12.11 12.15 12.07 12.11 369,473 +0.08(+0.66%)
Apr 23, 2004 12.02 12.08 12.00 12.04 163,520 -0.11(-0.88%)
Apr 22, 2004 11.83 12.14 11.82 12.14 228,721 +0.31(+2.58%)
Apr 21, 2004 11.87 11.94 11.78 11.84 972,326 -0.08(-0.70%)
Apr 20, 2004 12.13 12.13 11.89 11.92 384,480 -0.23(-1.92%)
Apr 19, 2004 12.22 12.23 12.13 12.15 258,217 -0.09(-0.69%)
Apr 16, 2004 12.18 12.30 12.16 12.24 774,135 +0.09(+0.78%)
Apr 15, 2004 12.09 12.14 12.01 12.14 1,891,870 +0.16(+1.31%)
Apr 14, 2004 11.97 12.04 11.94 11.99 1,146,195 -0.09(-0.75%)
Apr 13, 2004 12.24 12.24 12.06 12.08 452,786 -0.12(-0.98%)
Apr 12, 2004 12.09 12.21 12.08 12.20 296,510 +0.17(+1.43%)
Apr 08, 2004 11.98 12.06 11.98 12.03 305,824 +0.13(+1.06%)
Apr 07, 2004 11.96 11.96 11.85 11.90 406,213 -0.03(-0.26%)
Apr 06, 2004 11.99 12.02 11.91 11.93 1,302,471 +0.04(+0.36%)
Apr 05, 2004 11.91 11.92 11.85 11.89 172,317 -0.02(-0.19%)
Apr 02, 2004 11.81 11.91 11.81 11.91 631,313 +0.19(+1.63%)
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.