Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.12 14.16 14.12 14.14 367,825 -0.02(-0.15%)
Dec 30, 2004 14.19 14.23 14.15 14.16 434,044 -0.06(-0.45%)
Dec 29, 2004 14.13 14.23 14.10 14.22 209,520 +0.05(+0.38%)
Dec 28, 2004 14.18 14.21 14.13 14.17 41,904 +0.04(+0.27%)
Dec 27, 2004 14.27 14.27 14.13 14.13 107,605 -0.09(-0.60%)
Dec 23, 2004 14.12 14.22 14.12 14.22 43,973 -0.12(-0.81%)
Dec 22, 2004 14.44 14.46 14.28 14.33 311,953 -0.11(-0.74%)
Dec 21, 2004 14.36 14.45 14.32 14.44 162,960 +0.10(+0.67%)
Dec 20, 2004 14.19 14.34 14.19 14.34 120,021 +0.20(+1.39%)
Dec 17, 2004 14.14 14.16 14.11 14.15 55,354 -0.05(-0.34%)
Dec 16, 2004 14.28 14.30 14.17 14.19 85,360 -0.15(-1.02%)
Dec 15, 2004 14.30 14.36 14.19 14.34 91,568 +0.14(+1.02%)
Dec 14, 2004 14.23 14.25 14.16 14.20 32,592 +0.00(+0.03%)
Dec 13, 2004 14.02 14.21 14.02 14.19 119,504 +0.18(+1.30%)
Dec 10, 2004 14.09 14.09 13.97 14.01 79,669 -0.05(-0.34%)
Dec 09, 2004 14.02 14.06 13.97 14.06 129,851 +0.04(+0.30%)
Dec 08, 2004 13.78 14.05 13.75 14.02 166,064 -0.02(-0.12%)
Dec 07, 2004 14.28 14.28 14.03 14.03 90,533 -0.16(-1.16%)
Dec 06, 2004 14.25 14.28 14.16 14.20 269,531 -0.04(-0.31%)
Dec 03, 2004 14.09 14.25 14.09 14.24 143,819 +0.08(+0.59%)
Dec 02, 2004 14.34 14.34 14.11 14.16 273,670 -0.35(-2.44%)
Dec 01, 2004 14.71 14.71 14.47 14.51 140,715 -0.20(-1.33%)
Nov 30, 2004 14.73 14.73 14.65 14.71 103,467 +0.02(+0.15%)
Nov 29, 2004 14.79 14.80 14.59 14.69 292,294 -0.09(-0.62%)
Nov 26, 2004 14.71 14.81 14.71 14.78 76,565 +0.19(+1.29%)
Nov 24, 2004 14.46 14.60 14.41 14.59 127,781 +0.13(+0.87%)
Nov 23, 2004 14.36 14.51 14.36 14.46 189,344 +0.07(+0.51%)
Nov 22, 2004 14.28 14.40 14.25 14.39 131,403 +0.14(+1.02%)
Nov 19, 2004 14.22 14.28 14.15 14.25 129,851 +0.14(+0.99%)
Nov 18, 2004 14.10 14.14 14.03 14.11 129,851 +0.02(+0.11%)
Nov 17, 2004 14.04 14.10 13.98 14.09 64,666 +0.18(+1.29%)
Nov 16, 2004 13.92 13.96 13.88 13.91 111,227 -0.01(-0.04%)
Nov 15, 2004 14.18 14.18 13.87 13.92 362,651 -0.27(-1.92%)
Nov 12, 2004 13.99 14.19 13.99 14.19 100,362 +0.24(+1.75%)
Nov 11, 2004 13.97 13.99 13.90 13.95 117,952 +0.01(+0.04%)
Nov 10, 2004 13.83 13.96 13.75 13.94 116,400 +0.10(+0.71%)
Nov 09, 2004 13.92 13.96 13.84 13.84 353,339 -0.08(-0.58%)
Nov 08, 2004 14.02 14.03 13.92 13.92 156,752 -0.14(-1.02%)
Nov 05, 2004 13.99 14.07 13.96 14.07 120,539 +0.05(+0.37%)
Nov 04, 2004 13.90 14.01 13.89 14.01 97,258 +0.16(+1.19%)
Nov 03, 2004 13.84 13.85 13.72 13.85 123,125 +0.25(+1.80%)
Nov 02, 2004 13.70 13.73 13.60 13.60 60,528 -0.04(-0.28%)
Nov 01, 2004 13.86 13.87 13.63 13.64 101,915 -0.12(-0.86%)
Oct 29, 2004 13.67 13.76 13.59 13.76 108,123 +0.20(+1.47%)
Oct 28, 2004 13.68 13.74 13.53 13.56 296,432 -0.16(-1.19%)
Oct 27, 2004 13.92 13.98 13.68 13.72 159,856 -0.14(-1.03%)
Oct 26, 2004 13.82 13.87 13.75 13.87 152,613 +0.03(+0.22%)
Oct 25, 2004 13.86 13.87 13.78 13.84 102,432 -0.02(-0.11%)
Oct 22, 2004 13.90 13.90 13.82 13.85 80,704 +0.03(+0.24%)
Oct 21, 2004 13.83 13.88 13.78 13.82 81,738 +0.09(+0.62%)
Oct 20, 2004 13.54 13.73 13.54 13.73 157,269 +0.15(+1.11%)
Oct 19, 2004 13.59 13.63 13.51 13.58 168,133 -0.05(-0.37%)
Oct 18, 2004 13.72 13.76 13.60 13.63 80,704 -0.08(-0.59%)
Oct 15, 2004 13.70 13.72 13.64 13.71 116,917 +0.06(+0.41%)
Oct 14, 2004 13.56 13.69 13.56 13.66 91,050 +0.18(+1.30%)
Oct 13, 2004 13.59 13.59 13.39 13.48 162,960 -0.29(-2.09%)
Oct 12, 2004 13.91 13.91 13.70 13.77 562,343 -0.20(-1.40%)
Oct 11, 2004 14.01 14.01 13.86 13.97 65,701 -0.01(-0.08%)
Oct 08, 2004 14.01 14.04 13.93 13.98 96,224 +0.05(+0.35%)
Oct 07, 2004 14.01 14.09 13.93 13.93 246,768 -0.08(-0.59%)
Oct 06, 2004 13.91 14.01 13.91 14.01 248,320 +0.18(+1.31%)
Oct 05, 2004 13.77 13.85 13.77 13.83 130,368 +0.18(+1.33%)
Oct 04, 2004 13.62 13.68 13.61 13.65 118,987 -0.07(-0.48%)
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.