Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 64.10 64.83 64.10 64.83 52,300 +1.00(+1.57%)
Aug 30, 2004 64.35 64.45 63.67 63.83 10,000 -0.28(-0.44%)
Aug 27, 2004 63.90 64.28 63.90 64.11 30,600 +0.61(+0.96%)
Aug 26, 2004 63.33 63.58 62.86 63.50 109,800 +0.12(+0.19%)
Aug 25, 2004 63.03 63.38 63.03 63.38 79,100 +0.51(+0.81%)
Aug 24, 2004 63.01 63.19 62.75 62.87 58,300 -0.78(-1.23%)
Aug 23, 2004 64.10 64.36 63.47 63.65 38,000 -0.53(-0.83%)
Aug 20, 2004 64.50 64.70 64.18 64.18 46,300 +0.44(+0.69%)
Aug 19, 2004 63.87 64.17 63.67 63.74 24,100 -0.02(-0.03%)
Aug 18, 2004 63.10 63.76 63.05 63.76 207,900 +0.71(+1.13%)
Aug 17, 2004 64.01 64.01 63.05 63.05 101,700 -1.25(-1.94%)
Aug 16, 2004 63.70 64.44 63.68 64.30 140,300 +0.63(+0.99%)
Aug 13, 2004 63.70 63.92 63.39 63.67 82,400 +0.57(+0.90%)
Aug 12, 2004 63.85 64.00 63.10 63.10 127,300 -0.52(-0.82%)
Aug 11, 2004 63.80 64.00 63.16 63.62 236,000 -0.36(-0.56%)
Aug 10, 2004 64.50 64.55 63.90 63.98 875,600 -0.27(-0.42%)
Aug 09, 2004 64.35 65.00 64.10 64.25 74,300 +0.45(+0.71%)
Aug 06, 2004 64.88 65.03 63.76 63.80 56,200 -1.08(-1.66%)
Aug 05, 2004 65.75 65.75 64.86 64.88 36,900 -0.62(-0.95%)
Aug 04, 2004 66.48 66.48 65.50 65.50 45,000 -1.28(-1.92%)
Aug 03, 2004 66.65 66.84 66.48 66.78 21,400 +0.75(+1.14%)
Aug 02, 2004 66.00 66.03 65.30 66.03 95,800 +0.03(+0.05%)
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%)
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.