Global Energy Ishares ETF (NY: IXC )

25.88 USD -0.80 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 66.10 66.25 65.90 66.00 229,700 +0.25(+0.38%)
Jul 29, 2004 65.60 65.85 65.12 65.75 18,300 +0.60(+0.92%)
Jul 28, 2004 64.38 65.15 64.37 65.15 6,200 +0.73(+1.13%)
Jul 27, 2004 63.74 64.44 63.70 64.42 18,400 +0.18(+0.28%)
Jul 26, 2004 64.47 64.58 63.82 64.24 16,800 -0.18(-0.28%)
Jul 23, 2004 64.74 64.77 64.25 64.42 44,700 -0.54(-0.83%)
Jul 22, 2004 64.60 65.18 64.60 64.96 18,400 +0.30(+0.46%)
Jul 21, 2004 65.75 65.80 64.66 64.66 94,500 -1.27(-1.93%)
Jul 20, 2004 65.98 66.15 65.82 65.93 26,300 -0.18(-0.27%)
Jul 19, 2004 66.32 66.53 65.97 66.11 24,100 -0.44(-0.66%)
Jul 16, 2004 66.25 66.62 66.16 66.55 13,400 +0.87(+1.32%)
Jul 15, 2004 65.67 65.84 65.57 65.68 17,300 +0.13(+0.20%)
Jul 14, 2004 64.65 65.58 64.65 65.55 29,900 +0.46(+0.71%)
Jul 13, 2004 65.15 65.15 64.56 65.09 43,200 -0.26(-0.40%)
Jul 12, 2004 65.74 65.74 65.06 65.35 52,800 -0.05(-0.08%)
Jul 09, 2004 65.60 65.70 65.37 65.40 15,000 +0.42(+0.65%)
Jul 08, 2004 64.80 65.39 64.80 64.98 77,000 -0.08(-0.12%)
Jul 07, 2004 64.62 65.17 64.55 65.06 24,200 +0.09(+0.14%)
Jul 06, 2004 65.04 65.13 64.69 64.97 16,800 +0.50(+0.78%)
Jul 02, 2004 64.38 64.64 64.23 64.47 27,800 +0.19(+0.30%)
Jul 01, 2004 64.46 64.55 63.75 64.28 36,300 -0.18(-0.28%)
Jun 30, 2004 64.03 64.46 63.71 64.46 10,600 +0.43(+0.67%)
Jun 29, 2004 63.58 64.19 63.58 64.03 23,500 -0.12(-0.19%)
Jun 28, 2004 65.00 65.05 63.95 64.15 32,200 -0.57(-0.88%)
Jun 25, 2004 65.08 65.26 64.70 64.72 17,800 -0.48(-0.74%)
Jun 24, 2004 65.47 65.47 65.15 65.20 36,900 -0.19(-0.29%)
Jun 23, 2004 64.33 65.45 64.33 65.39 53,300 +0.84(+1.30%)
Jun 22, 2004 64.25 64.64 64.00 64.55 25,400 +0.30(+0.47%)
Jun 21, 2004 64.68 64.79 64.25 64.25 30,200 -0.55(-0.85%)
Jun 18, 2004 64.78 64.94 64.58 64.80 32,800 +0.48(+0.75%)
Jun 17, 2004 64.02 64.53 63.92 64.32 39,500 +0.45(+0.70%)
Jun 16, 2004 63.49 63.97 63.47 63.87 84,700 +0.88(+1.40%)
Jun 15, 2004 62.74 63.05 62.61 62.99 14,500 +0.93(+1.50%)
Jun 14, 2004 61.90 62.24 61.86 62.06 31,200 -0.72(-1.15%)
Jun 10, 2004 62.30 62.87 62.30 62.78 12,900 +0.77(+1.24%)
Jun 09, 2004 62.34 62.40 61.69 62.01 39,300 -0.55(-0.88%)
Jun 08, 2004 62.88 63.25 62.46 62.56 36,400 -0.68(-1.08%)
Jun 07, 2004 62.20 63.24 62.20 63.24 23,700 +1.14(+1.84%)
Jun 04, 2004 62.12 62.35 61.76 62.10 24,400 -0.14(-0.22%)
Jun 03, 2004 62.82 62.90 62.24 62.24 19,400 -0.50(-0.80%)
Jun 02, 2004 62.90 63.17 62.61 62.74 15,800 +0.24(+0.38%)
Jun 01, 2004 62.18 62.63 62.17 62.50 12,400 +0.81(+1.31%)
May 28, 2004 61.90 62.04 61.58 61.69 29,300 -0.40(-0.64%)
May 27, 2004 62.68 62.68 61.77 62.09 28,100 -0.17(-0.27%)
May 26, 2004 62.84 62.90 62.09 62.26 25,500 -0.42(-0.67%)
May 25, 2004 62.00 62.68 62.00 62.68 33,000 +1.30(+2.12%)
May 24, 2004 60.44 61.45 60.41 61.38 22,900 +0.92(+1.52%)
May 21, 2004 60.58 61.04 60.01 60.46 17,600 +0.13(+0.22%)
May 20, 2004 60.40 60.89 60.33 60.33 55,500 -0.24(-0.40%)
May 19, 2004 60.55 61.37 60.33 60.57 54,400 +0.11(+0.18%)
May 18, 2004 60.90 60.90 60.05 60.46 27,100 -0.72(-1.18%)
May 17, 2004 61.40 61.53 61.04 61.18 48,000 -0.26(-0.42%)
May 14, 2004 61.25 61.74 60.92 61.44 44,600 +0.57(+0.94%)
May 13, 2004 60.95 61.06 60.61 60.87 41,200 -0.08(-0.13%)
May 12, 2004 60.32 61.00 60.25 60.95 45,700 +0.41(+0.68%)
May 11, 2004 60.02 60.55 59.83 60.54 53,100 +0.92(+1.54%)
May 10, 2004 60.00 60.25 59.31 59.62 36,300 -2.08(-3.37%)
May 07, 2004 62.40 62.50 61.32 61.70 107,900 -1.21(-1.92%)
May 06, 2004 63.34 63.34 62.42 62.91 38,600 -0.20(-0.32%)
May 05, 2004 62.75 63.15 62.27 63.11 84,300 +0.59(+0.94%)
May 04, 2004 62.82 62.85 62.25 62.52 92,800 +0.39(+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.