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 (%)
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%)
Sep 01, 2004 12.56 13.09 12.56 13.04 336,134 +0.11(+0.88%)
Aug 31, 2004 12.78 12.92 12.78 12.92 262,385 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.72 50,169 -0.06(-0.44%)
Aug 27, 2004 12.74 12.81 12.74 12.78 153,518 +0.12(+0.96%)
Aug 26, 2004 12.62 12.67 12.53 12.66 550,858 +0.02(+0.19%)
Aug 25, 2004 12.56 12.63 12.56 12.63 396,839 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,487 -0.16(-1.22%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,643 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.79 12.79 232,283 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,908 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,043,019 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,221 -0.25(-1.94%)
Aug 16, 2004 12.70 12.84 12.69 12.82 703,875 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,395 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,655 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,995 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.75 4,392,824 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,757 +0.09(+0.71%)
Aug 06, 2004 12.93 12.96 12.71 12.72 281,951 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.93 185,124 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,761 -0.26(-1.92%)
Aug 03, 2004 13.29 13.32 13.25 13.31 107,362 +0.15(+1.14%)
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.