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 (%)
Jul 30, 2004 13.18 13.21 13.14 13.16 1,152,088 +0.05(+0.38%)
Jul 29, 2004 13.08 13.13 12.98 13.11 91,785 +0.12(+0.92%)
Jul 28, 2004 12.84 12.99 12.83 12.99 31,096 +0.15(+1.13%)
Jul 27, 2004 12.71 12.85 12.70 12.84 92,287 +0.04(+0.28%)
Jul 26, 2004 12.85 12.88 12.72 12.81 84,262 -0.04(-0.28%)
Jul 23, 2004 12.91 12.91 12.81 12.84 224,198 -0.11(-0.83%)
Jul 22, 2004 12.88 13.00 12.88 12.95 92,287 +0.06(+0.46%)
Jul 21, 2004 13.11 13.12 12.89 12.89 473,976 -0.25(-1.93%)
Jul 20, 2004 13.15 13.19 13.12 13.14 131,910 -0.04(-0.27%)
Jul 19, 2004 13.22 13.26 13.15 13.18 120,876 -0.09(-0.66%)
Jul 16, 2004 13.21 13.28 13.19 13.27 67,209 +0.17(+1.32%)
Jul 15, 2004 13.09 13.13 13.07 13.10 86,770 +0.03(+0.20%)
Jul 14, 2004 12.89 13.08 12.89 13.07 149,967 +0.09(+0.71%)
Jul 13, 2004 12.99 12.99 12.87 12.98 216,674 -0.05(-0.40%)
Jul 12, 2004 13.11 13.11 12.97 13.03 264,824 -0.01(-0.08%)
Jul 09, 2004 13.08 13.10 13.03 13.04 75,234 +0.08(+0.65%)
Jul 08, 2004 12.92 13.04 12.92 12.96 386,203 -0.02(-0.12%)
Jul 07, 2004 12.88 12.99 12.87 12.97 121,378 +0.02(+0.14%)
Jul 06, 2004 12.97 12.99 12.90 12.95 84,262 +0.10(+0.78%)
Jul 02, 2004 12.84 12.89 12.81 12.85 139,434 +0.04(+0.29%)
Jul 01, 2004 12.85 12.87 12.71 12.82 182,067 -0.04(-0.28%)
Jun 30, 2004 12.77 12.85 12.70 12.85 53,165 +0.09(+0.67%)
Jun 29, 2004 12.68 12.80 12.68 12.77 117,867 -0.02(-0.19%)
Jun 28, 2004 12.96 12.97 12.75 12.79 161,503 -0.11(-0.88%)
Jun 25, 2004 12.98 13.01 12.90 12.90 89,278 -0.10(-0.74%)
Jun 24, 2004 13.05 13.05 12.99 13.00 185,076 -0.04(-0.29%)
Jun 23, 2004 12.83 13.05 12.83 13.04 267,332 +0.17(+1.30%)
Jun 22, 2004 12.81 12.89 12.76 12.87 127,396 +0.06(+0.47%)
Jun 21, 2004 12.90 12.92 12.81 12.81 151,471 -0.11(-0.85%)
Jun 18, 2004 12.92 12.95 12.88 12.92 164,512 +0.10(+0.75%)
Jun 17, 2004 12.76 12.87 12.74 12.82 198,117 +0.09(+0.70%)
Jun 16, 2004 12.66 12.75 12.66 12.73 424,823 +0.18(+1.40%)
Jun 15, 2004 12.51 12.57 12.48 12.56 72,726 +0.19(+1.50%)
Jun 14, 2004 12.34 12.41 12.33 12.37 156,487 -0.14(-1.15%)
Jun 10, 2004 12.42 12.53 12.42 12.52 64,701 +0.15(+1.24%)
Jun 09, 2004 12.43 12.44 12.30 12.36 197,114 -0.11(-0.88%)
Jun 08, 2004 12.54 12.61 12.45 12.47 182,568 -0.14(-1.08%)
Jun 07, 2004 12.40 12.61 12.40 12.61 118,870 +0.23(+1.84%)
Jun 04, 2004 12.39 12.43 12.31 12.38 122,381 -0.03(-0.22%)
Jun 03, 2004 12.52 12.54 12.41 12.41 97,303 -0.10(-0.80%)
Jun 02, 2004 12.54 12.59 12.48 12.51 79,246 +0.05(+0.38%)
Jun 01, 2004 12.40 12.49 12.40 12.46 62,193 +0.16(+1.31%)
May 28, 2004 12.34 12.37 12.28 12.30 146,957 -0.08(-0.64%)
May 27, 2004 12.50 12.50 12.32 12.38 140,939 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,898 -0.08(-0.67%)
May 25, 2004 12.36 12.50 12.36 12.50 165,515 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.24 114,857 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,274 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,367 -0.05(-0.40%)
May 19, 2004 12.07 12.24 12.03 12.08 272,849 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,923 -0.14(-1.18%)
May 17, 2004 12.24 12.27 12.17 12.20 240,749 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.15 12.25 223,696 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.14 206,643 -0.02(-0.13%)
May 12, 2004 12.03 12.16 12.01 12.15 229,213 +0.08(+0.68%)
May 11, 2004 11.97 12.07 11.93 12.07 266,329 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.83 11.89 182,067 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.23 12.30 541,185 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.45 12.54 193,603 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.42 12.58 422,817 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.47 465,449 +0.08(+0.63%)
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.