Global Energy Ishares ETF (NY: IXC )

29.59 USD +0.24 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 70.70 71.19 70.31 71.19 20,900 +1.03(+1.47%)
Oct 28, 2004 70.76 71.09 70.01 70.16 57,300 -0.84(-1.19%)
Oct 27, 2004 72.00 72.31 70.76 71.00 30,900 -0.74(-1.03%)
Oct 26, 2004 71.50 71.74 71.11 71.74 29,500 +0.16(+0.22%)
Oct 25, 2004 71.70 71.75 71.31 71.58 19,800 -0.08(-0.11%)
Oct 22, 2004 71.90 71.90 71.49 71.66 15,600 +0.17(+0.24%)
Oct 21, 2004 71.55 71.80 71.30 71.49 15,800 +0.44(+0.62%)
Oct 20, 2004 70.05 71.05 70.05 71.05 30,400 +0.78(+1.11%)
Oct 19, 2004 70.30 70.50 69.90 70.27 32,500 -0.26(-0.37%)
Oct 18, 2004 71.00 71.20 70.35 70.53 15,600 -0.42(-0.59%)
Oct 15, 2004 70.85 71.00 70.55 70.95 22,600 +0.29(+0.41%)
Oct 14, 2004 70.15 70.83 70.15 70.66 17,600 +0.91(+1.30%)
Oct 13, 2004 70.30 70.30 69.26 69.75 31,500 -1.49(-2.09%)
Oct 12, 2004 71.95 71.95 70.86 71.24 108,700 -1.01(-1.40%)
Oct 11, 2004 72.49 72.49 71.72 72.25 12,700 -0.06(-0.08%)
Oct 08, 2004 72.50 72.65 72.07 72.31 18,600 +0.25(+0.35%)
Oct 07, 2004 72.50 72.90 72.06 72.06 47,700 -0.43(-0.59%)
Oct 06, 2004 71.95 72.50 71.95 72.49 48,000 +0.94(+1.31%)
Oct 05, 2004 71.25 71.66 71.25 71.55 25,200 +0.94(+1.33%)
Oct 04, 2004 70.45 70.79 70.40 70.61 23,000 -0.34(-0.48%)
Oct 01, 2004 70.40 70.95 70.38 70.95 7,300 +1.07(+1.53%)
Sep 30, 2004 70.00 70.00 69.55 69.88 22,400 +0.36(+0.52%)
Sep 29, 2004 70.00 70.00 69.03 69.52 46,200 -0.89(-1.26%)
Sep 28, 2004 70.05 70.63 70.05 70.41 25,500 +0.85(+1.22%)
Sep 27, 2004 69.61 69.75 69.26 69.56 13,500 +0.46(+0.67%)
Sep 24, 2004 68.75 69.34 68.75 69.10 47,800 +0.37(+0.54%)
Sep 23, 2004 69.00 69.00 68.41 68.73 23,400 -0.62(-0.89%)
Sep 22, 2004 69.75 69.75 69.06 69.35 17,000 -0.87(-1.24%)
Sep 21, 2004 68.76 70.33 68.76 70.22 131,000 +2.02(+2.96%)
Sep 20, 2004 68.55 68.55 68.20 68.20 134,500 +0.10(+0.15%)
Sep 17, 2004 67.45 68.16 67.39 68.10 23,700 +1.11(+1.66%)
Sep 16, 2004 67.04 67.27 66.83 66.99 42,800 -0.02(-0.03%)
Sep 15, 2004 67.12 67.39 66.83 67.01 6,400 -0.34(-0.50%)
Sep 14, 2004 67.30 67.50 67.06 67.35 15,900 +0.37(+0.55%)
Sep 13, 2004 66.75 67.20 66.75 66.98 12,800 +0.23(+0.34%)
Sep 10, 2004 66.65 66.95 66.57 66.75 37,700 -0.10(-0.15%)
Sep 09, 2004 66.03 66.85 66.03 66.85 30,000 +0.82(+1.24%)
Sep 08, 2004 65.88 66.26 65.68 66.03 30,100 -0.05(-0.08%)
Sep 07, 2004 65.85 66.08 65.52 66.08 81,000 -0.29(-0.44%)
Sep 03, 2004 66.08 66.39 65.81 66.37 18,300 +0.14(+0.21%)
Sep 02, 2004 65.68 66.23 65.68 66.23 12,700 +0.83(+1.27%)
Sep 01, 2004 63.01 65.69 63.01 65.40 67,000 +0.57(+0.88%)
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%)
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.