Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.39 12.53 12.39 12.53 270,566 +0.19(+1.57%)
Aug 30, 2004 12.44 12.46 12.31 12.34 51,733 -0.05(-0.44%)
Aug 27, 2004 12.35 12.43 12.35 12.39 158,304 +0.12(+0.96%)
Aug 26, 2004 12.24 12.29 12.15 12.27 568,033 +0.02(+0.19%)
Aug 25, 2004 12.18 12.25 12.18 12.25 409,212 +0.10(+0.81%)
Aug 24, 2004 12.18 12.21 12.13 12.15 301,606 -0.15(-1.22%)
Aug 23, 2004 12.39 12.44 12.27 12.30 196,587 -0.10(-0.83%)
Aug 20, 2004 12.47 12.51 12.41 12.41 239,526 +0.09(+0.69%)
Aug 19, 2004 12.35 12.40 12.31 12.32 124,677 -0.00(-0.03%)
Aug 18, 2004 12.20 12.32 12.19 12.32 1,075,539 +0.14(+1.13%)
Aug 17, 2004 12.37 12.37 12.19 12.19 526,129 -0.24(-1.94%)
Aug 16, 2004 12.31 12.46 12.31 12.43 725,821 +0.12(+0.99%)
Aug 13, 2004 12.31 12.36 12.25 12.31 426,284 +0.11(+0.90%)
Aug 12, 2004 12.34 12.37 12.20 12.20 658,567 -0.10(-0.82%)
Aug 11, 2004 12.33 12.37 12.21 12.30 1,220,910 -0.07(-0.56%)
Aug 10, 2004 12.47 12.48 12.35 12.37 4,529,785 -0.05(-0.42%)
Aug 09, 2004 12.44 12.56 12.39 12.42 384,379 +0.09(+0.71%)
Aug 06, 2004 12.54 12.57 12.32 12.33 290,742 -0.21(-1.66%)
Aug 05, 2004 12.71 12.71 12.54 12.54 190,896 -0.12(-0.95%)
Aug 04, 2004 12.85 12.85 12.66 12.66 232,800 -0.25(-1.92%)
Aug 03, 2004 12.88 12.92 12.85 12.91 110,709 +0.14(+1.14%)
Aug 02, 2004 12.76 12.76 12.62 12.76 495,606 +0.01(+0.05%)
Jul 30, 2004 12.78 12.81 12.74 12.76 1,188,318 +0.05(+0.38%)
Jul 29, 2004 12.68 12.73 12.59 12.71 94,672 +0.12(+0.92%)
Jul 28, 2004 12.44 12.59 12.44 12.59 32,074 +0.14(+1.13%)
Jul 27, 2004 12.32 12.46 12.31 12.45 95,189 +0.03(+0.28%)
Jul 26, 2004 12.46 12.48 12.34 12.42 86,912 -0.03(-0.28%)
Jul 23, 2004 12.51 12.52 12.42 12.45 231,248 -0.10(-0.83%)
Jul 22, 2004 12.49 12.60 12.49 12.56 95,189 +0.06(+0.46%)
Jul 21, 2004 12.71 12.72 12.50 12.50 488,881 -0.25(-1.93%)
Jul 20, 2004 12.75 12.79 12.72 12.74 136,059 -0.03(-0.27%)
Jul 19, 2004 12.82 12.86 12.75 12.78 124,677 -0.09(-0.66%)
Jul 16, 2004 12.81 12.88 12.79 12.86 69,322 +0.17(+1.32%)
Jul 15, 2004 12.69 12.73 12.67 12.70 89,498 +0.03(+0.20%)
Jul 14, 2004 12.50 12.68 12.50 12.67 154,683 +0.09(+0.71%)
Jul 13, 2004 12.59 12.59 12.48 12.58 223,488 -0.05(-0.40%)
Jul 12, 2004 12.71 12.71 12.58 12.63 273,152 -0.01(-0.08%)
Jul 09, 2004 12.68 12.70 12.64 12.64 77,600 +0.08(+0.65%)
Jul 08, 2004 12.53 12.64 12.53 12.56 398,347 -0.02(-0.12%)
Jul 07, 2004 12.49 12.60 12.48 12.58 125,195 +0.02(+0.14%)
Jul 06, 2004 12.57 12.59 12.50 12.56 86,912 +0.10(+0.78%)
Jul 02, 2004 12.44 12.49 12.42 12.46 143,819 +0.04(+0.30%)
Jul 01, 2004 12.46 12.48 12.32 12.43 187,792 -0.03(-0.28%)
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%)
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.