Global Energy Ishares ETF (NY: IXC )

24.94 USD +0.21 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 61.08 61.75 61.08 61.51 58,100 +0.94(+1.55%)
Apr 29, 2004 62.24 62.25 60.41 60.57 38,200 -1.83(-2.93%)
Apr 28, 2004 63.02 63.19 62.40 62.40 68,500 -0.94(-1.48%)
Apr 27, 2004 62.50 63.48 62.38 63.34 46,900 +0.65(+1.04%)
Apr 26, 2004 62.68 62.89 62.46 62.69 71,400 +0.41(+0.66%)
Apr 23, 2004 62.20 62.50 62.08 62.28 31,600 -0.55(-0.88%)
Apr 22, 2004 61.20 62.84 61.18 62.83 44,200 +1.58(+2.58%)
Apr 21, 2004 61.40 61.79 60.97 61.25 187,900 -0.43(-0.70%)
Apr 20, 2004 62.78 62.78 61.55 61.68 74,300 -1.21(-1.92%)
Apr 19, 2004 63.22 63.31 62.75 62.89 49,900 -0.44(-0.69%)
Apr 16, 2004 63.04 63.64 62.90 63.33 149,600 +0.49(+0.78%)
Apr 15, 2004 62.54 62.84 62.16 62.84 365,600 +0.81(+1.31%)
Apr 14, 2004 61.95 62.32 61.80 62.03 221,500 -0.47(-0.75%)
Apr 13, 2004 63.32 63.35 62.40 62.50 87,500 -0.62(-0.98%)
Apr 12, 2004 62.58 63.19 62.50 63.12 57,300 +0.89(+1.43%)
Apr 08, 2004 61.98 62.39 61.98 62.23 59,100 +0.65(+1.06%)
Apr 07, 2004 61.88 61.89 61.33 61.58 78,500 -0.16(-0.26%)
Apr 06, 2004 62.05 62.19 61.64 61.74 251,700 +0.22(+0.36%)
Apr 05, 2004 61.65 61.69 61.30 61.52 33,300 -0.12(-0.19%)
Apr 02, 2004 61.12 61.64 61.10 61.64 122,000 +0.99(+1.63%)
Apr 01, 2004 61.40 61.54 60.37 60.65 134,700 -0.74(-1.21%)
Mar 31, 2004 61.00 61.39 60.00 61.39 76,900 +1.00(+1.66%)
Mar 30, 2004 59.60 60.39 59.60 60.39 16,300 +1.00(+1.68%)
Mar 29, 2004 59.32 59.44 58.99 59.39 20,600 +0.71(+1.21%)
Mar 26, 2004 58.30 58.89 58.00 58.68 11,000 +0.60(+1.03%)
Mar 25, 2004 58.10 58.38 58.00 58.08 27,700 -0.02(-0.03%)
Mar 24, 2004 59.08 59.14 58.00 58.10 26,800 -1.17(-1.97%)
Mar 23, 2004 59.28 59.54 59.00 59.27 12,300 +0.24(+0.41%)
Mar 22, 2004 59.98 59.99 58.72 59.03 19,000 -1.55(-2.56%)
Mar 19, 2004 61.00 61.09 60.50 60.58 16,900 -0.51(-0.83%)
Mar 18, 2004 60.88 61.09 60.64 61.09 15,000 +0.25(+0.41%)
Mar 17, 2004 60.10 60.84 59.96 60.84 23,500 +0.95(+1.59%)
Mar 16, 2004 59.80 60.04 59.79 59.89 16,300 +0.73(+1.23%)
Mar 15, 2004 59.52 59.71 59.16 59.16 14,000 -0.47(-0.79%)
Mar 12, 2004 58.75 59.64 58.72 59.63 36,700 +0.53(+0.90%)
Mar 11, 2004 59.80 60.00 59.10 59.10 16,000 -1.20(-1.99%)
Mar 10, 2004 61.60 61.79 60.26 60.30 27,200 -1.22(-1.98%)
Mar 09, 2004 61.68 61.84 61.43 61.52 8,700 -0.37(-0.60%)
Mar 08, 2004 61.98 62.15 61.69 61.89 24,600 +0.20(+0.32%)
Mar 05, 2004 61.10 61.69 61.10 61.69 32,600 +0.55(+0.90%)
Mar 04, 2004 60.98 61.15 60.61 61.14 23,800 -0.10(-0.16%)
Mar 03, 2004 61.28 61.28 60.52 61.24 50,900 -0.25(-0.41%)
Mar 02, 2004 61.78 61.85 61.28 61.49 26,600 -0.65(-1.05%)
Mar 01, 2004 61.38 62.14 61.36 62.14 38,300 +1.40(+2.30%)
Feb 27, 2004 60.68 60.94 60.50 60.74 29,100 +0.15(+0.25%)
Feb 26, 2004 59.98 60.64 59.79 60.59 33,200 +0.60(+1.00%)
Feb 25, 2004 59.97 59.99 59.59 59.99 14,600 +0.02(+0.03%)
Feb 24, 2004 59.88 59.99 59.58 59.97 13,700 -0.01(-0.02%)
Feb 23, 2004 59.78 60.09 59.50 59.98 18,900 +0.44(+0.74%)
Feb 20, 2004 60.02 60.04 59.08 59.54 9,100 -0.25(-0.42%)
Feb 19, 2004 59.72 59.89 59.53 59.79 16,900 +0.30(+0.50%)
Feb 18, 2004 59.83 59.99 59.37 59.49 16,100 -0.40(-0.67%)
Feb 17, 2004 59.82 60.10 59.62 59.89 25,000 +0.73(+1.23%)
Feb 13, 2004 59.35 59.50 58.96 59.16 13,700 -0.43(-0.72%)
Feb 12, 2004 59.03 59.59 59.03 59.59 11,400 -0.30(-0.50%)
Feb 11, 2004 58.76 59.89 58.65 59.89 32,900 +0.90(+1.53%)
Feb 10, 2004 58.28 58.99 58.03 58.99 8,400 +0.39(+0.67%)
Feb 09, 2004 58.68 58.80 58.50 58.60 11,500 +0.91(+1.58%)
Feb 06, 2004 57.44 57.89 57.24 57.69 8,600 +0.24(+0.42%)
Feb 05, 2004 57.54 57.54 57.20 57.45 11,900 -0.29(-0.50%)
Feb 04, 2004 58.04 58.04 57.73 57.74 4,300 -0.50(-0.86%)
Feb 03, 2004 57.78 58.24 57.78 58.24 26,100 +0.49(+0.85%)
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.