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 (%)
Apr 30, 2004 11.80 11.93 11.80 11.89 300,650 +0.18(+1.55%)
Apr 29, 2004 12.03 12.03 11.67 11.71 197,673 -0.35(-2.93%)
Apr 28, 2004 12.18 12.21 12.06 12.06 354,466 -0.18(-1.48%)
Apr 27, 2004 12.08 12.27 12.05 12.24 242,693 +0.13(+1.04%)
Apr 26, 2004 12.11 12.15 12.07 12.11 369,473 +0.08(+0.66%)
Apr 23, 2004 12.02 12.08 12.00 12.04 163,520 -0.11(-0.88%)
Apr 22, 2004 11.83 12.14 11.82 12.14 228,721 +0.31(+2.58%)
Apr 21, 2004 11.87 11.94 11.78 11.84 972,326 -0.08(-0.70%)
Apr 20, 2004 12.13 12.13 11.89 11.92 384,480 -0.23(-1.92%)
Apr 19, 2004 12.22 12.23 12.13 12.15 258,217 -0.09(-0.69%)
Apr 16, 2004 12.18 12.30 12.16 12.24 774,135 +0.09(+0.78%)
Apr 15, 2004 12.09 12.14 12.01 12.14 1,891,870 +0.16(+1.31%)
Apr 14, 2004 11.97 12.04 11.94 11.99 1,146,195 -0.09(-0.75%)
Apr 13, 2004 12.24 12.24 12.06 12.08 452,786 -0.12(-0.98%)
Apr 12, 2004 12.09 12.21 12.08 12.20 296,510 +0.17(+1.43%)
Apr 08, 2004 11.98 12.06 11.98 12.03 305,824 +0.13(+1.06%)
Apr 07, 2004 11.96 11.96 11.85 11.90 406,213 -0.03(-0.26%)
Apr 06, 2004 11.99 12.02 11.91 11.93 1,302,471 +0.04(+0.36%)
Apr 05, 2004 11.91 11.92 11.85 11.89 172,317 -0.02(-0.19%)
Apr 02, 2004 11.81 11.91 11.81 11.91 631,313 +0.19(+1.63%)
Apr 01, 2004 11.87 11.89 11.67 11.72 697,032 -0.14(-1.21%)
Mar 31, 2004 11.79 11.86 11.59 11.86 397,934 +0.19(+1.66%)
Mar 30, 2004 11.52 11.67 11.52 11.67 84,347 +0.19(+1.68%)
Mar 29, 2004 11.46 11.49 11.40 11.48 106,598 +0.14(+1.21%)
Mar 26, 2004 11.27 11.38 11.21 11.34 56,921 +0.12(+1.03%)
Mar 25, 2004 11.23 11.28 11.21 11.22 143,339 -0.00(-0.03%)
Mar 24, 2004 11.42 11.43 11.21 11.23 138,681 -0.23(-1.97%)
Mar 23, 2004 11.46 11.51 11.40 11.45 63,648 +0.05(+0.41%)
Mar 22, 2004 11.59 11.59 11.35 11.41 98,319 -0.30(-2.56%)
Mar 19, 2004 11.79 11.81 11.69 11.71 87,452 -0.10(-0.83%)
Mar 18, 2004 11.76 11.81 11.72 11.81 77,620 +0.05(+0.41%)
Mar 17, 2004 11.61 11.76 11.59 11.76 121,605 +0.18(+1.59%)
Mar 16, 2004 11.56 11.60 11.55 11.57 84,347 +0.14(+1.23%)
Mar 15, 2004 11.50 11.54 11.43 11.43 72,445 -0.09(-0.79%)
Mar 12, 2004 11.35 11.53 11.35 11.52 189,911 +0.10(+0.90%)
Mar 11, 2004 11.56 11.59 11.42 11.42 82,795 -0.23(-1.99%)
Mar 10, 2004 11.90 11.94 11.65 11.65 140,751 -0.24(-1.98%)
Mar 09, 2004 11.92 11.95 11.87 11.89 45,019 -0.07(-0.60%)
Mar 08, 2004 11.98 12.01 11.92 11.96 127,297 +0.04(+0.32%)
Mar 05, 2004 11.81 11.92 11.81 11.92 168,695 +0.11(+0.90%)
Mar 04, 2004 11.78 11.82 11.71 11.82 123,157 -0.02(-0.16%)
Mar 03, 2004 11.84 11.84 11.70 11.83 263,392 -0.05(-0.41%)
Mar 02, 2004 11.94 11.95 11.84 11.88 137,647 -0.13(-1.05%)
Mar 01, 2004 11.86 12.01 11.86 12.01 198,190 +0.27(+2.30%)
Feb 27, 2004 11.73 11.78 11.69 11.74 150,583 +0.03(+0.25%)
Feb 26, 2004 11.59 11.72 11.55 11.71 171,800 +0.12(+1.00%)
Feb 25, 2004 11.59 11.59 11.52 11.59 75,550 +0.00(+0.03%)
Feb 24, 2004 11.57 11.59 11.51 11.59 70,893 -0.00(-0.02%)
Feb 23, 2004 11.55 11.61 11.50 11.59 97,801 +0.08(+0.74%)
Feb 20, 2004 11.60 11.60 11.42 11.51 47,089 -0.05(-0.42%)
Feb 19, 2004 11.54 11.57 11.50 11.55 87,452 +0.06(+0.50%)
Feb 18, 2004 11.56 11.59 11.47 11.50 83,312 -0.08(-0.67%)
Feb 17, 2004 11.56 11.61 11.52 11.57 129,367 +0.14(+1.23%)
Feb 13, 2004 11.47 11.50 11.39 11.43 70,893 -0.08(-0.72%)
Feb 12, 2004 11.41 11.52 11.41 11.52 58,991 -0.06(-0.50%)
Feb 11, 2004 11.36 11.57 11.33 11.57 170,247 +0.17(+1.53%)
Feb 10, 2004 11.26 11.40 11.21 11.40 43,467 +0.08(+0.67%)
Feb 09, 2004 11.34 11.36 11.30 11.32 59,509 +0.18(+1.58%)
Feb 06, 2004 11.10 11.19 11.06 11.15 44,502 +0.05(+0.42%)
Feb 05, 2004 11.12 11.12 11.05 11.10 61,578 -0.06(-0.50%)
Feb 04, 2004 11.22 11.22 11.16 11.16 22,251 -0.10(-0.86%)
Feb 03, 2004 11.17 11.25 11.17 11.25 135,059 +0.09(+0.85%)
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.