Global Energy Ishares ETF (NY: IXC )

42.91 +0.35 (+0.82%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.19 15.19 15.10 15.17 100,338 +0.02(+0.14%)
Nov 29, 2004 15.25 15.26 15.05 15.14 283,456 -0.09(-0.61%)
Nov 26, 2004 15.17 15.27 15.17 15.24 74,250 +0.19(+1.28%)
Nov 24, 2004 14.91 15.05 14.86 15.05 123,918 +0.13(+0.87%)
Nov 23, 2004 14.81 14.96 14.81 14.92 183,619 +0.08(+0.51%)
Nov 22, 2004 14.72 14.85 14.69 14.84 127,430 +0.15(+1.02%)
Nov 19, 2004 14.66 14.72 14.59 14.69 125,924 +0.14(+0.99%)
Nov 18, 2004 14.54 14.58 14.47 14.55 125,924 +0.02(+0.11%)
Nov 17, 2004 14.48 14.54 14.42 14.53 62,711 +0.19(+1.29%)
Nov 16, 2004 14.35 14.40 14.31 14.35 107,864 -0.01(-0.04%)
Nov 15, 2004 14.62 14.62 14.30 14.35 351,686 -0.28(-1.92%)
Nov 12, 2004 14.42 14.63 14.42 14.63 97,328 +0.25(+1.75%)
Nov 11, 2004 14.40 14.43 14.33 14.38 114,386 +0.01(+0.04%)
Nov 10, 2004 14.26 14.39 14.17 14.38 112,880 +0.10(+0.71%)
Nov 09, 2004 14.35 14.40 14.27 14.27 342,656 -0.08(-0.58%)
Nov 08, 2004 14.45 14.47 14.35 14.36 152,012 -0.15(-1.02%)
Nov 05, 2004 14.43 14.50 14.40 14.50 116,894 +0.05(+0.37%)
Nov 04, 2004 14.33 14.45 14.33 14.45 94,318 +0.17(+1.19%)
Nov 03, 2004 14.27 14.28 14.15 14.28 119,402 +0.25(+1.80%)
Nov 02, 2004 14.13 14.16 14.03 14.03 58,698 -0.04(-0.28%)
Nov 01, 2004 14.29 14.30 14.05 14.07 98,833 -0.12(-0.86%)
Oct 29, 2004 14.09 14.19 14.01 14.19 104,853 +0.21(+1.47%)
Oct 28, 2004 14.10 14.17 13.95 13.98 287,470 -0.17(-1.19%)
Oct 27, 2004 14.35 14.41 14.10 14.15 155,023 -0.15(-1.03%)
Oct 26, 2004 14.25 14.30 14.17 14.30 147,999 +0.03(+0.22%)
Oct 25, 2004 14.29 14.30 14.21 14.27 99,335 -0.02(-0.11%)
Oct 22, 2004 14.33 14.33 14.25 14.28 78,264 +0.03(+0.24%)
Oct 21, 2004 14.26 14.31 14.21 14.25 79,267 +0.09(+0.62%)
Oct 20, 2004 13.96 14.16 13.96 14.16 152,514 +0.16(+1.11%)
Oct 19, 2004 14.01 14.05 13.93 14.01 163,050 -0.05(-0.37%)
Oct 18, 2004 14.15 14.19 14.02 14.06 78,264 -0.08(-0.59%)
Oct 15, 2004 14.12 14.15 14.06 14.14 113,382 +0.06(+0.41%)
Oct 14, 2004 13.98 14.12 13.98 14.08 88,297 +0.18(+1.30%)
Oct 13, 2004 14.01 14.01 13.81 13.90 158,033 -0.30(-2.09%)
Oct 12, 2004 14.34 14.34 14.12 14.20 545,340 -0.20(-1.40%)
Oct 11, 2004 14.45 14.45 14.30 14.40 63,715 -0.01(-0.08%)
Oct 08, 2004 14.45 14.48 14.37 14.41 93,314 +0.05(+0.35%)
Oct 07, 2004 14.45 14.53 14.36 14.36 239,307 -0.09(-0.59%)
Oct 06, 2004 14.34 14.45 14.34 14.45 240,812 +0.19(+1.31%)
Oct 05, 2004 14.20 14.28 14.20 14.26 126,426 +0.19(+1.33%)
Oct 04, 2004 14.04 14.11 14.03 14.07 115,389 -0.07(-0.48%)
Oct 01, 2004 14.03 14.14 14.03 14.14 36,623 +0.21(+1.53%)
Sep 30, 2004 13.95 13.95 13.86 13.93 112,379 +0.07(+0.52%)
Sep 29, 2004 13.95 13.95 13.76 13.86 231,782 -0.18(-1.26%)
Sep 28, 2004 13.96 14.08 13.96 14.03 127,931 +0.17(+1.22%)
Sep 27, 2004 13.88 13.90 13.81 13.87 67,728 +0.09(+0.67%)
Sep 24, 2004 13.70 13.82 13.70 13.77 239,809 +0.07(+0.54%)
Sep 23, 2004 13.75 13.75 13.64 13.70 117,396 -0.12(-0.89%)
Sep 22, 2004 13.90 13.90 13.77 13.82 85,287 -0.17(-1.24%)
Sep 21, 2004 13.71 14.02 13.71 14.00 657,217 +0.40(+2.96%)
Sep 20, 2004 13.66 13.66 13.59 13.59 674,777 +0.02(+0.15%)
Sep 17, 2004 13.44 13.59 13.43 13.57 118,901 +0.22(+1.66%)
Sep 16, 2004 13.36 13.41 13.32 13.35 214,724 -0.00(-0.03%)
Sep 15, 2004 13.38 13.43 13.32 13.36 32,108 -0.07(-0.50%)
Sep 14, 2004 13.41 13.45 13.37 13.42 79,769 +0.07(+0.55%)
Sep 13, 2004 13.30 13.39 13.30 13.35 64,216 +0.05(+0.34%)
Sep 10, 2004 13.29 13.34 13.27 13.30 189,138 -0.02(-0.15%)
Sep 09, 2004 13.16 13.32 13.16 13.32 150,507 +0.16(+1.24%)
Sep 08, 2004 13.13 13.21 13.09 13.16 151,009 -0.01(-0.08%)
Sep 07, 2004 13.13 13.17 13.06 13.17 406,371 -0.06(-0.44%)
Sep 03, 2004 13.17 13.23 13.12 13.23 91,809 +0.03(+0.21%)
Sep 02, 2004 13.09 13.20 13.09 13.20 63,715 +0.17(+1.27%)
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.