Global Energy Ishares ETF (NY: IXC )

38.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 42.96 43.45 42.96 43.45 78,041 +0.67(+1.57%)
Aug 30, 2004 43.12 43.19 42.67 42.78 14,921 -0.19(-0.44%)
Aug 27, 2004 42.82 43.08 42.82 42.96 45,660 +0.41(+0.96%)
Aug 26, 2004 42.44 42.61 42.13 42.56 163,841 +0.08(+0.19%)
Aug 25, 2004 42.24 42.47 42.24 42.47 118,031 +0.34(+0.81%)
Aug 24, 2004 42.23 42.35 42.05 42.13 86,994 -0.52(-1.23%)
Aug 23, 2004 42.96 43.13 42.53 42.66 56,702 -0.36(-0.83%)
Aug 20, 2004 43.23 43.36 43.01 43.01 69,088 +0.29(+0.69%)
Aug 19, 2004 42.80 43.00 42.67 42.72 35,961 -0.01(-0.03%)
Aug 18, 2004 42.29 42.73 42.25 42.73 310,224 +0.48(+1.13%)
Aug 17, 2004 42.90 42.90 42.25 42.25 151,754 -0.84(-1.94%)
Aug 16, 2004 42.69 43.19 42.68 43.09 209,353 +0.42(+0.99%)
Aug 13, 2004 42.69 42.84 42.48 42.67 122,955 +0.38(+0.90%)
Aug 12, 2004 42.79 42.89 42.29 42.29 189,954 -0.35(-0.82%)
Aug 11, 2004 42.76 42.89 42.33 42.64 352,155 -0.24(-0.56%)
Aug 10, 2004 43.23 43.26 42.82 42.88 1,306,554 -0.18(-0.42%)
Aug 09, 2004 43.12 43.56 42.96 43.06 110,869 +0.30(+0.71%)
Aug 06, 2004 43.48 43.58 42.73 42.76 83,860 -0.72(-1.66%)
Aug 05, 2004 44.06 44.06 43.47 43.48 55,061 -0.42(-0.95%)
Aug 04, 2004 44.55 44.55 43.90 43.90 67,148 -0.86(-1.92%)
Aug 03, 2004 44.67 44.79 44.55 44.75 31,932 +0.50(+1.14%)
Aug 02, 2004 44.23 44.25 43.76 44.25 142,951 +0.02(+0.05%)
Jul 30, 2004 44.30 44.40 44.16 44.23 342,754 +0.17(+0.38%)
Jul 29, 2004 43.96 44.13 43.64 44.06 27,306 +0.40(+0.92%)
Jul 28, 2004 43.14 43.66 43.14 43.66 9,251 +0.49(+1.13%)
Jul 27, 2004 42.72 43.19 42.69 43.17 27,456 +0.12(+0.28%)
Jul 26, 2004 43.21 43.28 42.77 43.05 25,068 -0.12(-0.28%)
Jul 23, 2004 43.39 43.41 43.06 43.17 66,700 -0.36(-0.83%)
Jul 22, 2004 43.29 43.68 43.29 43.53 27,456 +0.20(+0.46%)
Jul 21, 2004 44.06 44.10 43.33 43.33 141,011 -0.85(-1.93%)
Jul 20, 2004 44.22 44.33 44.11 44.18 39,244 -0.12(-0.27%)
Jul 19, 2004 44.45 44.59 44.21 44.30 35,961 -0.29(-0.66%)
Jul 16, 2004 44.40 44.65 44.34 44.60 19,995 +0.58(+1.32%)
Jul 15, 2004 44.01 44.12 43.94 44.02 25,814 +0.09(+0.20%)
Jul 14, 2004 43.33 43.95 43.33 43.93 44,616 +0.31(+0.71%)
Jul 13, 2004 43.66 43.66 43.27 43.62 64,462 -0.17(-0.40%)
Jul 12, 2004 44.06 44.06 43.60 43.79 78,787 -0.03(-0.08%)
Jul 09, 2004 43.96 44.03 43.81 43.83 22,382 +0.28(+0.65%)
Jul 08, 2004 43.43 43.82 43.43 43.55 114,898 -0.05(-0.12%)
Jul 07, 2004 43.31 43.67 43.26 43.60 36,110 +0.06(+0.14%)
Jul 06, 2004 43.59 43.65 43.35 43.54 25,068 +0.34(+0.78%)
Jul 02, 2004 43.14 43.32 43.04 43.21 41,482 +0.13(+0.30%)
Jul 01, 2004 43.20 43.26 42.72 43.08 54,166 -0.12(-0.28%)
Jun 30, 2004 42.91 43.20 42.70 43.20 15,817 +0.29(+0.67%)
Jun 29, 2004 42.61 43.02 42.61 42.91 35,066 -0.08(-0.19%)
Jun 28, 2004 43.56 43.59 42.86 42.99 48,048 -0.38(-0.88%)
Jun 25, 2004 43.61 43.73 43.36 43.37 26,560 -0.32(-0.74%)
Jun 24, 2004 43.88 43.88 43.66 43.69 55,061 -0.13(-0.29%)
Jun 23, 2004 43.11 43.86 43.11 43.82 79,533 +0.56(+1.30%)
Jun 22, 2004 43.06 43.32 42.89 43.26 37,901 +0.20(+0.47%)
Jun 21, 2004 43.35 43.42 43.06 43.06 45,063 -0.37(-0.85%)
Jun 18, 2004 43.41 43.52 43.28 43.43 48,943 +0.32(+0.75%)
Jun 17, 2004 42.90 43.25 42.84 43.10 58,941 +0.30(+0.70%)
Jun 16, 2004 42.55 42.87 42.54 42.80 126,387 +0.59(+1.40%)
Jun 15, 2004 42.05 42.25 41.96 42.21 21,636 +0.62(+1.50%)
Jun 14, 2004 41.48 41.71 41.46 41.59 46,556 -0.48(-1.15%)
Jun 10, 2004 41.75 42.13 41.75 42.07 19,249 +0.52(+1.24%)
Jun 09, 2004 41.78 41.82 41.34 41.56 58,642 -0.37(-0.88%)
Jun 08, 2004 42.14 42.39 41.86 41.93 54,315 -0.46(-1.08%)
Jun 07, 2004 41.68 42.38 41.68 42.38 35,364 +0.76(+1.84%)
Jun 04, 2004 41.63 41.78 41.39 41.62 36,409 -0.09(-0.22%)
Jun 03, 2004 42.10 42.15 41.71 41.71 28,948 -0.34(-0.80%)
Jun 02, 2004 42.15 42.33 41.96 42.05 23,576 +0.16(+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.