Global Energy Ishares ETF (NY: IXC )

26.09 USD +0.75 (+2.96%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 61.90 62.04 61.58 61.69 29,300 -0.40(-0.64%)
May 27, 2004 62.68 62.68 61.77 62.09 28,100 -0.17(-0.27%)
May 26, 2004 62.84 62.90 62.09 62.26 25,500 -0.42(-0.67%)
May 25, 2004 62.00 62.68 62.00 62.68 33,000 +1.30(+2.12%)
May 24, 2004 60.44 61.45 60.41 61.38 22,900 +0.92(+1.52%)
May 21, 2004 60.58 61.04 60.01 60.46 17,600 +0.13(+0.22%)
May 20, 2004 60.40 60.89 60.33 60.33 55,500 -0.24(-0.40%)
May 19, 2004 60.55 61.37 60.33 60.57 54,400 +0.11(+0.18%)
May 18, 2004 60.90 60.90 60.05 60.46 27,100 -0.72(-1.18%)
May 17, 2004 61.40 61.53 61.04 61.18 48,000 -0.26(-0.42%)
May 14, 2004 61.25 61.74 60.92 61.44 44,600 +0.57(+0.94%)
May 13, 2004 60.95 61.06 60.61 60.87 41,200 -0.08(-0.13%)
May 12, 2004 60.32 61.00 60.25 60.95 45,700 +0.41(+0.68%)
May 11, 2004 60.02 60.55 59.83 60.54 53,100 +0.92(+1.54%)
May 10, 2004 60.00 60.25 59.31 59.62 36,300 -2.08(-3.37%)
May 07, 2004 62.40 62.50 61.32 61.70 107,900 -1.21(-1.92%)
May 06, 2004 63.34 63.34 62.42 62.91 38,600 -0.20(-0.32%)
May 05, 2004 62.75 63.15 62.27 63.11 84,300 +0.59(+0.94%)
May 04, 2004 62.82 62.85 62.25 62.52 92,800 +0.39(+0.63%)
May 03, 2004 61.40 62.13 61.34 62.13 41,300 +0.62(+1.01%)
Apr 30, 2004 61.08 61.75 61.08 61.51 58,100 +0.94(+1.55%)
Apr 29, 2004 62.24 62.25 60.41 60.57 38,200 -1.83(-2.93%)
Apr 28, 2004 63.02 63.19 62.40 62.40 68,500 -0.94(-1.48%)
Apr 27, 2004 62.50 63.48 62.38 63.34 46,900 +0.65(+1.04%)
Apr 26, 2004 62.68 62.89 62.46 62.69 71,400 +0.41(+0.66%)
Apr 23, 2004 62.20 62.50 62.08 62.28 31,600 -0.55(-0.88%)
Apr 22, 2004 61.20 62.84 61.18 62.83 44,200 +1.58(+2.58%)
Apr 21, 2004 61.40 61.79 60.97 61.25 187,900 -0.43(-0.70%)
Apr 20, 2004 62.78 62.78 61.55 61.68 74,300 -1.21(-1.92%)
Apr 19, 2004 63.22 63.31 62.75 62.89 49,900 -0.44(-0.69%)
Apr 16, 2004 63.04 63.64 62.90 63.33 149,600 +0.49(+0.78%)
Apr 15, 2004 62.54 62.84 62.16 62.84 365,600 +0.81(+1.31%)
Apr 14, 2004 61.95 62.32 61.80 62.03 221,500 -0.47(-0.75%)
Apr 13, 2004 63.32 63.35 62.40 62.50 87,500 -0.62(-0.98%)
Apr 12, 2004 62.58 63.19 62.50 63.12 57,300 +0.89(+1.43%)
Apr 08, 2004 61.98 62.39 61.98 62.23 59,100 +0.65(+1.06%)
Apr 07, 2004 61.88 61.89 61.33 61.58 78,500 -0.16(-0.26%)
Apr 06, 2004 62.05 62.19 61.64 61.74 251,700 +0.22(+0.36%)
Apr 05, 2004 61.65 61.69 61.30 61.52 33,300 -0.12(-0.19%)
Apr 02, 2004 61.12 61.64 61.10 61.64 122,000 +0.99(+1.63%)
Apr 01, 2004 61.40 61.54 60.37 60.65 134,700 -0.74(-1.21%)
Mar 31, 2004 61.00 61.39 60.00 61.39 76,900 +1.00(+1.66%)
Mar 30, 2004 59.60 60.39 59.60 60.39 16,300 +1.00(+1.68%)
Mar 29, 2004 59.32 59.44 58.99 59.39 20,600 +0.71(+1.21%)
Mar 26, 2004 58.30 58.89 58.00 58.68 11,000 +0.60(+1.03%)
Mar 25, 2004 58.10 58.38 58.00 58.08 27,700 -0.02(-0.03%)
Mar 24, 2004 59.08 59.14 58.00 58.10 26,800 -1.17(-1.97%)
Mar 23, 2004 59.28 59.54 59.00 59.27 12,300 +0.24(+0.41%)
Mar 22, 2004 59.98 59.99 58.72 59.03 19,000 -1.55(-2.56%)
Mar 19, 2004 61.00 61.09 60.50 60.58 16,900 -0.51(-0.83%)
Mar 18, 2004 60.88 61.09 60.64 61.09 15,000 +0.25(+0.41%)
Mar 17, 2004 60.10 60.84 59.96 60.84 23,500 +0.95(+1.59%)
Mar 16, 2004 59.80 60.04 59.79 59.89 16,300 +0.73(+1.23%)
Mar 15, 2004 59.52 59.71 59.16 59.16 14,000 -0.47(-0.79%)
Mar 12, 2004 58.75 59.64 58.72 59.63 36,700 +0.53(+0.90%)
Mar 11, 2004 59.80 60.00 59.10 59.10 16,000 -1.20(-1.99%)
Mar 10, 2004 61.60 61.79 60.26 60.30 27,200 -1.22(-1.98%)
Mar 09, 2004 61.68 61.84 61.43 61.52 8,700 -0.37(-0.60%)
Mar 08, 2004 61.98 62.15 61.69 61.89 24,600 +0.20(+0.32%)
Mar 05, 2004 61.10 61.69 61.10 61.69 32,600 +0.55(+0.90%)
Mar 04, 2004 60.98 61.15 60.61 61.14 23,800 -0.10(-0.16%)
Mar 03, 2004 61.28 61.28 60.52 61.24 50,900 -0.25(-0.41%)
Mar 02, 2004 61.78 61.85 61.28 61.49 26,600 -0.65(-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.