Global Energy Ishares ETF (NY: IXC )

41.06 +0.77 (+1.90%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.79 11.87 11.60 11.87 397,830 +0.19(+1.66%)
Mar 30, 2004 11.52 11.67 11.52 11.67 84,325 +0.19(+1.68%)
Mar 29, 2004 11.47 11.49 11.40 11.48 106,571 +0.14(+1.21%)
Mar 26, 2004 11.27 11.38 11.21 11.34 56,906 +0.12(+1.03%)
Mar 25, 2004 11.23 11.28 11.21 11.23 143,301 -0.00(-0.03%)
Mar 24, 2004 11.42 11.43 11.21 11.23 138,645 -0.23(-1.97%)
Mar 23, 2004 11.46 11.51 11.40 11.46 63,632 +0.05(+0.41%)
Mar 22, 2004 11.59 11.60 11.35 11.41 98,293 -0.30(-2.56%)
Mar 19, 2004 11.79 11.81 11.69 11.71 87,429 -0.10(-0.83%)
Mar 18, 2004 11.77 11.81 11.72 11.81 77,600 +0.05(+0.41%)
Mar 17, 2004 11.62 11.76 11.59 11.76 121,573 +0.18(+1.59%)
Mar 16, 2004 11.56 11.61 11.56 11.58 84,325 +0.14(+1.23%)
Mar 15, 2004 11.51 11.54 11.44 11.44 72,426 -0.09(-0.79%)
Mar 12, 2004 11.36 11.53 11.35 11.53 189,861 +0.10(+0.90%)
Mar 11, 2004 11.56 11.60 11.42 11.42 82,773 -0.23(-1.99%)
Mar 10, 2004 11.91 11.94 11.65 11.66 140,715 -0.24(-1.98%)
Mar 09, 2004 11.92 11.95 11.87 11.89 45,008 -0.07(-0.60%)
Mar 08, 2004 11.98 12.01 11.92 11.96 127,264 +0.04(+0.32%)
Mar 05, 2004 11.81 11.92 11.81 11.92 168,651 +0.11(+0.90%)
Mar 04, 2004 11.79 11.82 11.72 11.82 123,125 -0.02(-0.16%)
Mar 03, 2004 11.85 11.85 11.70 11.84 263,323 -0.05(-0.41%)
Mar 02, 2004 11.94 11.96 11.85 11.89 137,611 -0.13(-1.05%)
Mar 01, 2004 11.86 12.01 11.86 12.01 198,139 +0.27(+2.31%)
Feb 27, 2004 11.73 11.78 11.69 11.74 150,544 +0.03(+0.25%)
Feb 26, 2004 11.59 11.72 11.56 11.71 171,755 +0.12(+1.00%)
Feb 25, 2004 11.59 11.60 11.52 11.60 75,530 +0.00(+0.03%)
Feb 24, 2004 11.57 11.60 11.52 11.59 70,874 -0.00(-0.02%)
Feb 23, 2004 11.56 11.62 11.50 11.59 97,776 +0.08(+0.74%)
Feb 20, 2004 11.60 11.61 11.42 11.51 47,077 -0.05(-0.42%)
Feb 19, 2004 11.54 11.58 11.51 11.56 87,429 +0.06(+0.50%)
Feb 18, 2004 11.56 11.60 11.48 11.50 83,290 -0.08(-0.67%)
Feb 17, 2004 11.56 11.62 11.52 11.58 129,333 +0.14(+1.23%)
Feb 13, 2004 11.47 11.50 11.40 11.44 70,874 -0.08(-0.72%)
Feb 12, 2004 11.41 11.52 11.41 11.52 58,976 -0.06(-0.50%)
Feb 11, 2004 11.36 11.58 11.34 11.58 170,203 +0.17(+1.53%)
Feb 10, 2004 11.27 11.40 11.22 11.40 43,456 +0.08(+0.67%)
Feb 09, 2004 11.34 11.37 11.31 11.33 59,493 +0.18(+1.58%)
Feb 06, 2004 11.10 11.19 11.06 11.15 44,490 +0.05(+0.42%)
Feb 05, 2004 11.12 11.12 11.06 11.11 61,562 -0.06(-0.50%)
Feb 04, 2004 11.22 11.22 11.16 11.16 22,245 -0.10(-0.86%)
Feb 03, 2004 11.17 11.26 11.17 11.26 135,024 +0.09(+0.85%)
Feb 02, 2004 11.06 11.18 11.06 11.16 38,282 -0.01(-0.10%)
Jan 30, 2004 11.16 11.18 11.14 11.17 32,074 -0.09(-0.81%)
Jan 29, 2004 11.22 11.27 11.15 11.27 128,299 -0.02(-0.19%)
Jan 28, 2004 11.48 11.48 11.26 11.29 40,352 -0.20(-1.73%)
Jan 27, 2004 11.48 11.56 11.48 11.49 59,493 +0.03(+0.22%)
Jan 26, 2004 11.44 11.46 11.38 11.46 83,808 +0.00(+0.00%)
Jan 23, 2004 11.40 11.50 11.40 11.46 51,733 +0.15(+1.32%)
Jan 22, 2004 11.59 11.61 11.31 11.31 177,963 -0.27(-2.37%)
Jan 21, 2004 11.46 11.59 11.43 11.59 83,290 +0.25(+2.20%)
Jan 20, 2004 11.27 11.34 11.26 11.34 124,160 +0.21(+1.93%)
Jan 16, 2004 11.06 11.14 10.99 11.12 93,637 -0.09(-0.78%)
Jan 15, 2004 11.25 11.25 11.14 11.21 121,573 -0.03(-0.24%)
Jan 14, 2004 11.24 11.27 11.18 11.24 117,435 -0.16(-1.37%)
Jan 13, 2004 11.32 11.39 11.32 11.39 124,160 +0.16(+1.41%)
Jan 12, 2004 11.23 11.29 11.22 11.23 121,573 -0.08(-0.72%)
Jan 09, 2004 11.17 11.25 11.16 11.32 126,747 -0.13(-1.10%)
Jan 08, 2004 11.37 11.44 11.31 11.44 95,706 +0.03(+0.25%)
Jan 07, 2004 11.40 11.41 11.35 11.41 143,301 -0.22(-1.93%)
Jan 06, 2004 11.62 11.64 11.51 11.64 180,032 +0.04(+0.35%)
Jan 05, 2004 11.47 11.61 11.43 11.60 128,816 +0.16(+1.44%)
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.