Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 12.10 12.15 12.06 12.11 145,992 +0.03(+0.25%)
Feb 26, 2004 11.96 12.09 11.92 12.08 166,562 +0.12(+1.00%)
Feb 25, 2004 11.95 11.96 11.88 11.96 73,247 +0.00(+0.03%)
Feb 24, 2004 11.94 11.96 11.88 11.95 68,731 -0.00(-0.02%)
Feb 23, 2004 11.92 11.98 11.86 11.96 94,819 +0.09(+0.74%)
Feb 20, 2004 11.96 11.97 11.78 11.87 45,654 -0.05(-0.42%)
Feb 19, 2004 11.90 11.94 11.87 11.92 84,786 +0.06(+0.50%)
Feb 18, 2004 11.93 11.96 11.83 11.86 80,772 -0.08(-0.67%)
Feb 17, 2004 11.92 11.98 11.88 11.94 125,423 +0.15(+1.23%)
Feb 13, 2004 11.83 11.86 11.75 11.79 68,731 -0.09(-0.72%)
Feb 12, 2004 11.77 11.88 11.77 11.88 57,193 -0.06(-0.50%)
Feb 11, 2004 11.71 11.94 11.69 11.94 165,057 +0.18(+1.53%)
Feb 10, 2004 11.62 11.76 11.57 11.76 42,142 +0.08(+0.67%)
Feb 09, 2004 11.70 11.72 11.66 11.68 57,694 +0.18(+1.58%)
Feb 06, 2004 11.45 11.54 11.41 11.50 43,145 +0.05(+0.42%)
Feb 05, 2004 11.47 11.47 11.40 11.45 59,701 -0.06(-0.50%)
Feb 04, 2004 11.57 11.57 11.51 11.51 21,572 -0.10(-0.86%)
Feb 03, 2004 11.52 11.61 11.52 11.61 130,941 +0.10(+0.85%)
Feb 02, 2004 11.41 11.53 11.41 11.51 37,125 -0.01(-0.10%)
Jan 30, 2004 11.51 11.53 11.49 11.52 31,104 -0.09(-0.81%)
Jan 29, 2004 11.56 11.62 11.50 11.62 124,419 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.61 11.64 39,132 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.84 57,694 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,274 +0.00(+0.00%)
Jan 23, 2004 11.75 11.86 11.75 11.82 50,169 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.66 11.66 172,582 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,772 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,406 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,806 -0.09(-0.78%)
Jan 15, 2004 11.60 11.60 11.49 11.56 117,897 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,884 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,406 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.58 117,897 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,914 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,813 +0.03(+0.25%)
Jan 07, 2004 11.75 11.77 11.70 11.77 138,968 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.86 12.00 174,589 +0.04(+0.35%)
Jan 05, 2004 11.82 11.97 11.78 11.96 124,921 +0.17(+1.44%)
Jan 02, 2004 11.74 11.79 11.73 11.79 162,046 +0.06(+0.51%)
Dec 31, 2003 11.64 11.73 11.64 11.73 109,369 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,240 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,226 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,162 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.36 11.47 47,159 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,091 -0.05(-0.44%)
Dec 22, 2003 11.33 11.41 11.33 11.42 301,517 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,799 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 640,160 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,304 +0.16(+1.44%)
Dec 16, 2003 10.97 11.09 10.97 11.09 61,206 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.94 10.94 42,142 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.00 36,623 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.87 10.99 54,684 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,643 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,132 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,769 +0.11(+1.02%)
Dec 05, 2003 10.66 10.70 10.66 10.70 54,684 +0.02(+0.19%)
Dec 04, 2003 10.53 10.68 10.53 10.68 35,620 +0.14(+1.32%)
Dec 03, 2003 10.52 10.56 10.54 10.54 30,101 +0.02(+0.19%)
Dec 02, 2003 10.47 10.49 10.47 10.52 21,071 +0.21(+1.99%)
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.