Global Energy Ishares ETF (NY: IXC )

27.49 USD -0.20 (-0.72%)
Official Closing Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
Nov 01, 2004 71.70 71.74 70.50 70.58 19,700 -0.61(-0.86%)
Oct 29, 2004 70.70 71.19 70.31 71.19 20,900 +1.03(+1.47%)
Oct 28, 2004 70.76 71.09 70.01 70.16 57,300 -0.84(-1.19%)
Oct 27, 2004 72.00 72.31 70.76 71.00 30,900 -0.74(-1.03%)
Oct 26, 2004 71.50 71.74 71.11 71.74 29,500 +0.16(+0.22%)
Oct 25, 2004 71.70 71.75 71.31 71.58 19,800 -0.08(-0.11%)
Oct 22, 2004 71.90 71.90 71.49 71.66 15,600 +0.17(+0.24%)
Oct 21, 2004 71.55 71.80 71.30 71.49 15,800 +0.44(+0.62%)
Oct 20, 2004 70.05 71.05 70.05 71.05 30,400 +0.78(+1.11%)
Oct 19, 2004 70.30 70.50 69.90 70.27 32,500 -0.26(-0.37%)
Oct 18, 2004 71.00 71.20 70.35 70.53 15,600 -0.42(-0.59%)
Oct 15, 2004 70.85 71.00 70.55 70.95 22,600 +0.29(+0.41%)
Oct 14, 2004 70.15 70.83 70.15 70.66 17,600 +0.91(+1.30%)
Oct 13, 2004 70.30 70.30 69.26 69.75 31,500 -1.49(-2.09%)
Oct 12, 2004 71.95 71.95 70.86 71.24 108,700 -1.01(-1.40%)
Oct 11, 2004 72.49 72.49 71.72 72.25 12,700 -0.06(-0.08%)
Oct 08, 2004 72.50 72.65 72.07 72.31 18,600 +0.25(+0.35%)
Oct 07, 2004 72.50 72.90 72.06 72.06 47,700 -0.43(-0.59%)
Oct 06, 2004 71.95 72.50 71.95 72.49 48,000 +0.94(+1.31%)
Oct 05, 2004 71.25 71.66 71.25 71.55 25,200 +0.94(+1.33%)
Oct 04, 2004 70.45 70.79 70.40 70.61 23,000 -0.34(-0.48%)
Oct 01, 2004 70.40 70.95 70.38 70.95 7,300 +1.07(+1.53%)
Sep 30, 2004 70.00 70.00 69.55 69.88 22,400 +0.36(+0.52%)
Sep 29, 2004 70.00 70.00 69.03 69.52 46,200 -0.89(-1.26%)
Sep 28, 2004 70.05 70.63 70.05 70.41 25,500 +0.85(+1.22%)
Sep 27, 2004 69.61 69.75 69.26 69.56 13,500 +0.46(+0.67%)
Sep 24, 2004 68.75 69.34 68.75 69.10 47,800 +0.37(+0.54%)
Sep 23, 2004 69.00 69.00 68.41 68.73 23,400 -0.62(-0.89%)
Sep 22, 2004 69.75 69.75 69.06 69.35 17,000 -0.87(-1.24%)
Sep 21, 2004 68.76 70.33 68.76 70.22 131,000 +2.02(+2.96%)
Sep 20, 2004 68.55 68.55 68.20 68.20 134,500 +0.10(+0.15%)
Sep 17, 2004 67.45 68.16 67.39 68.10 23,700 +1.11(+1.66%)
Sep 16, 2004 67.04 67.27 66.83 66.99 42,800 -0.02(-0.03%)
Sep 15, 2004 67.12 67.39 66.83 67.01 6,400 -0.34(-0.50%)
Sep 14, 2004 67.30 67.50 67.06 67.35 15,900 +0.37(+0.55%)
Sep 13, 2004 66.75 67.20 66.75 66.98 12,800 +0.23(+0.34%)
Sep 10, 2004 66.65 66.95 66.57 66.75 37,700 -0.10(-0.15%)
Sep 09, 2004 66.03 66.85 66.03 66.85 30,000 +0.82(+1.24%)
Sep 08, 2004 65.88 66.26 65.68 66.03 30,100 -0.05(-0.08%)
Sep 07, 2004 65.85 66.08 65.52 66.08 81,000 -0.29(-0.44%)
Sep 03, 2004 66.08 66.39 65.81 66.37 18,300 +0.14(+0.21%)
Sep 02, 2004 65.68 66.23 65.68 66.23 12,700 +0.83(+1.27%)
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.