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 12.38 12.46 12.31 12.46 54,837 +0.08(+0.67%)
Jun 29, 2004 12.29 12.41 12.29 12.38 121,573 -0.02(-0.19%)
Jun 28, 2004 12.56 12.57 12.36 12.40 166,581 -0.11(-0.88%)
Jun 25, 2004 12.58 12.61 12.51 12.51 92,085 -0.09(-0.74%)
Jun 24, 2004 12.66 12.66 12.59 12.60 190,896 -0.04(-0.29%)
Jun 23, 2004 12.43 12.65 12.43 12.64 275,739 +0.16(+1.30%)
Jun 22, 2004 12.42 12.49 12.37 12.48 131,403 +0.06(+0.47%)
Jun 21, 2004 12.50 12.52 12.42 12.42 156,235 -0.11(-0.85%)
Jun 18, 2004 12.52 12.55 12.48 12.53 169,685 +0.09(+0.75%)
Jun 17, 2004 12.38 12.47 12.36 12.43 204,347 +0.09(+0.70%)
Jun 16, 2004 12.27 12.37 12.27 12.35 438,182 +0.17(+1.40%)
Jun 15, 2004 12.13 12.19 12.10 12.18 75,013 +0.18(+1.50%)
Jun 14, 2004 11.97 12.03 11.96 12.00 161,408 -0.14(-1.15%)
Jun 10, 2004 12.04 12.15 12.04 12.14 66,736 +0.15(+1.24%)
Jun 09, 2004 12.05 12.06 11.92 11.99 203,312 -0.11(-0.88%)
Jun 08, 2004 12.15 12.23 12.07 12.09 188,309 -0.13(-1.08%)
Jun 07, 2004 12.02 12.22 12.02 12.22 122,608 +0.22(+1.84%)
Jun 04, 2004 12.01 12.05 11.94 12.00 126,229 -0.03(-0.23%)
Jun 03, 2004 12.14 12.16 12.03 12.03 100,362 -0.10(-0.80%)
Jun 02, 2004 12.16 12.21 12.10 12.13 81,738 +0.05(+0.38%)
Jun 01, 2004 12.02 12.11 12.02 12.08 64,149 +0.16(+1.31%)
May 28, 2004 11.97 11.99 11.90 11.92 151,579 -0.08(-0.64%)
May 27, 2004 12.12 12.12 11.94 12.00 145,371 -0.03(-0.27%)
May 26, 2004 12.15 12.16 12.00 12.03 131,920 -0.08(-0.67%)
May 25, 2004 11.98 12.12 11.98 12.12 170,720 +0.25(+2.12%)
May 24, 2004 11.68 11.88 11.68 11.86 118,469 +0.18(+1.52%)
May 21, 2004 11.71 11.80 11.60 11.69 91,050 +0.03(+0.22%)
May 20, 2004 11.68 11.77 11.66 11.66 287,120 -0.05(-0.40%)
May 19, 2004 11.70 11.86 11.66 11.71 281,430 +0.02(+0.18%)
May 18, 2004 11.77 11.77 11.61 11.69 140,197 -0.14(-1.18%)
May 17, 2004 11.87 11.89 11.80 11.83 248,320 -0.05(-0.42%)
May 14, 2004 11.84 11.93 11.78 11.88 230,731 +0.11(+0.94%)
May 13, 2004 11.78 11.80 11.72 11.77 213,142 -0.02(-0.13%)
May 12, 2004 11.66 11.79 11.65 11.78 236,422 +0.08(+0.68%)
May 11, 2004 11.60 11.70 11.56 11.70 274,704 +0.18(+1.54%)
May 10, 2004 11.60 11.65 11.46 11.52 187,792 -0.40(-3.37%)
May 07, 2004 12.06 12.08 11.85 11.93 558,204 -0.23(-1.92%)
May 06, 2004 12.24 12.24 12.07 12.16 199,691 -0.04(-0.32%)
May 05, 2004 12.13 12.21 12.04 12.20 436,113 +0.11(+0.94%)
May 04, 2004 12.14 12.15 12.03 12.09 480,086 +0.08(+0.63%)
May 03, 2004 11.87 12.01 11.86 12.01 213,659 +0.12(+1.01%)
Apr 30, 2004 11.81 11.94 11.81 11.89 300,571 +0.18(+1.55%)
Apr 29, 2004 12.03 12.03 11.68 11.71 197,621 -0.35(-2.93%)
Apr 28, 2004 12.18 12.21 12.06 12.06 354,374 -0.18(-1.48%)
Apr 27, 2004 12.08 12.27 12.06 12.24 242,630 +0.13(+1.04%)
Apr 26, 2004 12.12 12.16 12.07 12.12 369,377 +0.08(+0.66%)
Apr 23, 2004 12.02 12.08 12.00 12.04 163,477 -0.11(-0.88%)
Apr 22, 2004 11.83 12.15 11.83 12.14 228,662 +0.31(+2.58%)
Apr 21, 2004 11.87 11.94 11.79 11.84 972,072 -0.08(-0.70%)
Apr 20, 2004 12.14 12.14 11.90 11.92 384,379 -0.23(-1.92%)
Apr 19, 2004 12.22 12.24 12.13 12.16 258,150 -0.09(-0.70%)
Apr 16, 2004 12.19 12.30 12.16 12.24 773,933 +0.09(+0.78%)
Apr 15, 2004 12.09 12.15 12.02 12.15 1,891,376 +0.16(+1.31%)
Apr 14, 2004 11.97 12.05 11.95 11.99 1,145,897 -0.09(-0.75%)
Apr 13, 2004 12.24 12.25 12.06 12.08 452,668 -0.12(-0.98%)
Apr 12, 2004 12.10 12.21 12.08 12.20 296,432 +0.17(+1.43%)
Apr 08, 2004 11.98 12.06 11.98 12.03 305,745 +0.13(+1.06%)
Apr 07, 2004 11.96 11.96 11.86 11.90 406,108 -0.03(-0.26%)
Apr 06, 2004 11.99 12.02 11.91 11.93 1,302,132 +0.04(+0.36%)
Apr 05, 2004 11.92 11.92 11.85 11.89 172,272 -0.02(-0.19%)
Apr 02, 2004 11.81 11.91 11.81 11.91 631,148 +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.