Global Energy Ishares ETF (NY: IXC )

27.74 USD +0.16 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 73.05 73.28 73.05 73.15 71,100 -0.11(-0.15%)
Dec 30, 2004 73.39 73.60 73.21 73.26 83,900 -0.33(-0.45%)
Dec 29, 2004 73.09 73.60 72.94 73.59 40,500 +0.28(+0.38%)
Dec 28, 2004 73.34 73.50 73.12 73.31 8,100 +0.20(+0.27%)
Dec 27, 2004 73.80 73.80 73.11 73.11 20,800 -0.44(-0.60%)
Dec 23, 2004 73.04 73.55 73.04 73.55 8,500 -0.60(-0.81%)
Dec 22, 2004 74.69 74.80 73.86 74.15 60,300 -0.55(-0.74%)
Dec 21, 2004 74.29 74.75 74.10 74.70 31,500 +0.50(+0.67%)
Dec 20, 2004 73.40 74.20 73.40 74.20 23,200 +1.02(+1.39%)
Dec 17, 2004 73.14 73.28 73.00 73.18 10,700 -0.25(-0.34%)
Dec 16, 2004 73.89 73.96 73.31 73.43 16,500 -0.76(-1.02%)
Dec 15, 2004 74.00 74.30 73.39 74.19 17,700 +0.75(+1.02%)
Dec 14, 2004 73.62 73.74 73.27 73.44 6,300 +0.02(+0.03%)
Dec 13, 2004 72.55 73.49 72.55 73.42 23,100 +0.94(+1.30%)
Dec 10, 2004 72.89 72.89 72.28 72.48 15,400 -0.25(-0.34%)
Dec 09, 2004 72.51 72.74 72.26 72.73 25,100 +0.22(+0.30%)
Dec 08, 2004 71.30 72.66 71.15 72.51 32,100 -0.09(-0.12%)
Dec 07, 2004 73.89 73.89 72.60 72.60 17,500 -0.85(-1.16%)
Dec 06, 2004 73.70 73.85 73.23 73.45 52,100 -0.23(-0.31%)
Dec 03, 2004 72.90 73.72 72.90 73.68 27,800 +0.43(+0.59%)
Dec 02, 2004 74.20 74.20 73.00 73.25 52,900 -1.83(-2.44%)
Dec 01, 2004 76.09 76.11 74.86 75.08 27,200 -1.01(-1.33%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
Nov 01, 2004 71.70 71.74 70.50 70.58 19,700 -0.61(-0.86%)
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%)
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.