Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.77 12.80 12.73 12.75 1,188,628 +0.05(+0.38%)
Jul 29, 2004 12.68 12.73 12.58 12.71 94,697 +0.12(+0.92%)
Jul 28, 2004 12.44 12.59 12.44 12.59 32,083 +0.14(+1.13%)
Jul 27, 2004 12.32 12.45 12.31 12.45 95,214 +0.03(+0.28%)
Jul 26, 2004 12.46 12.48 12.33 12.41 86,934 -0.03(-0.28%)
Jul 23, 2004 12.51 12.52 12.42 12.45 231,309 -0.10(-0.83%)
Jul 22, 2004 12.48 12.60 12.48 12.55 95,214 +0.06(+0.46%)
Jul 21, 2004 12.71 12.72 12.50 12.50 489,009 -0.25(-1.93%)
Jul 20, 2004 12.75 12.78 12.72 12.74 136,094 -0.03(-0.27%)
Jul 19, 2004 12.82 12.86 12.75 12.78 124,710 -0.09(-0.66%)
Jul 16, 2004 12.80 12.87 12.79 12.86 69,340 +0.17(+1.33%)
Jul 15, 2004 12.69 12.72 12.67 12.69 89,522 +0.03(+0.20%)
Jul 14, 2004 12.49 12.67 12.49 12.67 154,723 +0.09(+0.71%)
Jul 13, 2004 12.59 12.59 12.48 12.58 223,547 -0.05(-0.40%)
Jul 12, 2004 12.70 12.70 12.57 12.63 273,224 -0.01(-0.08%)
Jul 09, 2004 12.68 12.70 12.63 12.64 77,620 +0.08(+0.65%)
Jul 08, 2004 12.52 12.64 12.52 12.56 398,451 -0.02(-0.12%)
Jul 07, 2004 12.49 12.59 12.47 12.57 125,227 +0.02(+0.14%)
Jul 06, 2004 12.57 12.59 12.50 12.56 86,934 +0.10(+0.78%)
Jul 02, 2004 12.44 12.49 12.41 12.46 143,856 +0.04(+0.30%)
Jul 01, 2004 12.46 12.47 12.32 12.42 187,841 -0.03(-0.28%)
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%)
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.