Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 57.24 57.82 57.24 57.75 7,400 -0.06(-0.10%)
Jan 30, 2004 57.74 57.84 57.64 57.81 6,200 -0.47(-0.81%)
Jan 29, 2004 58.02 58.28 57.70 58.28 24,800 -0.11(-0.19%)
Jan 28, 2004 59.38 59.40 58.26 58.39 7,800 -1.03(-1.73%)
Jan 27, 2004 59.40 59.79 59.38 59.42 11,500 +0.13(+0.22%)
Jan 26, 2004 59.18 59.29 58.89 59.29 16,200 +0.00(+0.00%)
Jan 23, 2004 58.96 59.49 58.96 59.29 10,000 +0.77(+1.32%)
Jan 22, 2004 59.98 60.04 58.52 58.52 34,400 -1.42(-2.37%)
Jan 21, 2004 59.28 59.94 59.14 59.94 16,100 +1.29(+2.20%)
Jan 20, 2004 58.28 58.69 58.23 58.65 24,000 +1.11(+1.93%)
Jan 16, 2004 57.20 57.65 56.85 57.54 18,100 -0.45(-0.78%)
Jan 15, 2004 58.22 58.22 57.63 57.99 23,500 -0.14(-0.24%)
Jan 14, 2004 58.14 58.28 57.83 58.13 22,700 -0.81(-1.37%)
Jan 13, 2004 58.54 58.94 58.54 58.94 24,000 +0.82(+1.41%)
Jan 12, 2004 58.08 58.39 58.05 58.12 23,500 -0.42(-0.72%)
Jan 09, 2004 57.80 58.19 57.73 58.54 24,500 -0.65(-1.10%)
Jan 08, 2004 58.84 59.19 58.50 59.19 18,500 +0.15(+0.25%)
Jan 07, 2004 58.96 59.05 58.70 59.04 27,700 -1.16(-1.93%)
Jan 06, 2004 60.09 60.24 59.52 60.20 34,800 +0.21(+0.35%)
Jan 05, 2004 59.32 60.04 59.11 59.99 24,900 +0.85(+1.44%)
Jan 02, 2004 58.92 59.15 58.86 59.14 32,300 +0.30(+0.51%)
Dec 31, 2003 58.42 58.84 58.42 58.84 21,800 +0.40(+0.68%)
Dec 30, 2003 58.28 58.39 58.28 58.44 14,200 +0.29(+0.50%)
Dec 29, 2003 57.72 58.15 57.60 58.15 13,400 +0.61(+1.06%)
Dec 26, 2003 57.44 57.55 57.30 57.54 9,600 +0.00(+0.00%)
Dec 24, 2003 57.19 57.59 57.01 57.54 9,400 +0.50(+0.88%)
Dec 23, 2003 56.90 57.04 56.79 57.04 5,400 -0.25(-0.44%)
Dec 22, 2003 56.86 57.24 56.86 57.29 60,100 -0.30(-0.52%)
Dec 19, 2003 57.72 57.72 57.60 57.59 17,700 -0.05(-0.09%)
Dec 18, 2003 56.68 57.59 56.68 57.64 127,600 +1.20(+2.13%)
Dec 17, 2003 55.78 56.34 55.78 56.44 18,000 +0.80(+1.44%)
Dec 16, 2003 55.06 55.64 55.05 55.64 12,200 +0.74(+1.35%)
Dec 15, 2003 55.48 55.48 54.90 54.90 8,400 -0.30(-0.54%)
Dec 12, 2003 55.28 55.28 55.28 55.20 7,300 +0.06(+0.11%)
Dec 11, 2003 54.68 55.14 54.55 55.14 10,900 +0.30(+0.55%)
Dec 10, 2003 54.78 54.79 54.78 54.84 8,500 -0.15(-0.27%)
Dec 09, 2003 54.94 54.99 54.89 54.99 7,800 +0.75(+1.38%)
Dec 08, 2003 53.64 54.24 53.64 54.24 15,900 +0.55(+1.02%)
Dec 05, 2003 53.50 53.69 53.50 53.69 10,900 +0.10(+0.19%)
Dec 04, 2003 52.84 53.59 52.84 53.59 7,100 +0.70(+1.32%)
Dec 03, 2003 52.79 52.99 52.89 52.89 6,000 +0.10(+0.19%)
Dec 02, 2003 52.54 52.64 52.54 52.79 4,200 +1.03(+1.99%)
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.