Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,801 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,775 +0.20(+1.68%)
Mar 29, 2004 11.82 11.85 11.76 11.84 103,348 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,186 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,968 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,453 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.81 61,708 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.70 11.77 95,321 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,786 -0.10(-0.84%)
Mar 18, 2004 12.13 12.18 12.09 12.18 75,253 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,897 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,775 +0.15(+1.23%)
Mar 15, 2004 11.86 11.90 11.79 11.79 70,237 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.70 11.89 184,121 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,270 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,460 -0.24(-1.98%)
Mar 09, 2004 12.29 12.33 12.24 12.26 43,647 -0.07(-0.60%)
Mar 08, 2004 12.35 12.39 12.30 12.34 123,416 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,551 +0.11(+0.90%)
Mar 04, 2004 12.15 12.19 12.08 12.19 119,402 -0.02(-0.16%)
Mar 03, 2004 12.21 12.21 12.06 12.21 255,361 -0.05(-0.41%)
Mar 02, 2004 12.31 12.33 12.21 12.26 133,450 -0.13(-1.05%)
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.