Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.10 14.19 14.02 14.19 104,826 +0.21(+1.47%)
Oct 28, 2004 14.11 14.17 13.96 13.99 287,395 -0.17(-1.19%)
Oct 27, 2004 14.36 14.42 14.11 14.16 154,982 -0.15(-1.03%)
Oct 26, 2004 14.26 14.30 14.18 14.30 147,960 +0.03(+0.22%)
Oct 25, 2004 14.30 14.31 14.22 14.27 99,309 -0.02(-0.11%)
Oct 22, 2004 14.34 14.34 14.25 14.29 78,243 +0.03(+0.24%)
Oct 21, 2004 14.27 14.32 14.22 14.25 79,246 +0.09(+0.62%)
Oct 20, 2004 13.97 14.17 13.97 14.17 152,474 +0.16(+1.11%)
Oct 19, 2004 14.02 14.06 13.94 14.01 163,007 -0.05(-0.37%)
Oct 18, 2004 14.16 14.20 14.03 14.06 78,243 -0.08(-0.59%)
Oct 15, 2004 14.13 14.16 14.07 14.15 113,353 +0.06(+0.41%)
Oct 14, 2004 13.99 14.12 13.99 14.09 88,274 +0.18(+1.31%)
Oct 13, 2004 14.02 14.02 13.81 13.91 157,992 -0.30(-2.09%)
Oct 12, 2004 14.35 14.35 14.13 14.20 545,198 -0.20(-1.40%)
Oct 11, 2004 14.45 14.45 14.30 14.40 63,698 -0.01(-0.08%)
Oct 08, 2004 14.45 14.48 14.37 14.42 93,290 +0.05(+0.35%)
Oct 07, 2004 14.45 14.53 14.37 14.37 239,245 -0.09(-0.59%)
Oct 06, 2004 14.35 14.45 14.35 14.45 240,749 +0.19(+1.31%)
Oct 05, 2004 14.21 14.29 14.21 14.27 126,393 +0.19(+1.33%)
Oct 04, 2004 14.05 14.11 14.04 14.08 115,359 -0.07(-0.48%)
Oct 01, 2004 14.04 14.15 14.03 14.15 36,614 +0.21(+1.53%)
Sep 30, 2004 13.96 13.96 13.87 13.93 112,349 +0.07(+0.52%)
Sep 29, 2004 13.96 13.96 13.76 13.86 231,721 -0.18(-1.26%)
Sep 28, 2004 13.97 14.08 13.97 14.04 127,898 +0.17(+1.22%)
Sep 27, 2004 13.88 13.91 13.81 13.87 67,710 +0.09(+0.67%)
Sep 24, 2004 13.71 13.82 13.71 13.78 239,746 +0.07(+0.54%)
Sep 23, 2004 13.76 13.76 13.64 13.70 117,365 -0.12(-0.89%)
Sep 22, 2004 13.91 13.91 13.77 13.83 85,265 -0.17(-1.24%)
Sep 21, 2004 13.71 14.02 13.71 14.00 657,046 +0.40(+2.96%)
Sep 20, 2004 13.67 13.67 13.60 13.60 674,601 +0.02(+0.15%)
Sep 17, 2004 13.45 13.59 13.44 13.58 118,870 +0.22(+1.66%)
Sep 16, 2004 13.37 13.41 13.32 13.36 214,668 -0.00(-0.03%)
Sep 15, 2004 13.38 13.44 13.32 13.36 32,099 -0.07(-0.50%)
Sep 14, 2004 13.42 13.46 13.37 13.43 79,748 +0.07(+0.55%)
Sep 13, 2004 13.31 13.40 13.31 13.35 64,199 +0.05(+0.34%)
Sep 10, 2004 13.29 13.35 13.27 13.31 189,089 -0.02(-0.15%)
Sep 09, 2004 13.16 13.33 13.16 13.33 150,468 +0.16(+1.24%)
Sep 08, 2004 13.13 13.21 13.10 13.16 150,970 -0.01(-0.08%)
Sep 07, 2004 13.13 13.17 13.06 13.17 406,265 -0.06(-0.44%)
Sep 03, 2004 13.17 13.24 13.12 13.23 91,785 +0.03(+0.21%)
Sep 02, 2004 13.10 13.20 13.10 13.20 63,698 +0.17(+1.27%)
Sep 01, 2004 12.56 13.10 12.56 13.04 336,046 +0.11(+0.88%)
Aug 31, 2004 12.78 12.93 12.78 12.93 262,317 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.73 50,156 -0.06(-0.44%)
Aug 27, 2004 12.74 12.82 12.74 12.78 153,478 +0.12(+0.96%)
Aug 26, 2004 12.63 12.68 12.53 12.66 550,715 +0.02(+0.19%)
Aug 25, 2004 12.57 12.64 12.57 12.64 396,735 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,410 -0.16(-1.23%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,593 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.80 12.80 232,223 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,876 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,042,748 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,088 -0.25(-1.94%)
Aug 16, 2004 12.70 12.85 12.70 12.82 703,691 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,287 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,488 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,687 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.76 4,391,679 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,660 +0.09(+0.71%)
Aug 06, 2004 12.94 12.97 12.71 12.72 281,878 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.94 185,076 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,703 -0.26(-1.92%)
Aug 03, 2004 13.29 13.33 13.25 13.31 107,334 +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.