Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.65 -0.09 (-0.23%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.88 41.14 40.21 41.14 114,748 +0.67(+1.66%)
Mar 30, 2004 39.94 40.47 39.94 40.47 24,322 +0.67(+1.68%)
Mar 29, 2004 39.75 39.83 39.53 39.80 30,738 +0.48(+1.21%)
Mar 26, 2004 39.07 39.47 38.87 39.33 16,414 +0.40(+1.03%)
Mar 25, 2004 38.94 39.12 38.87 38.92 41,333 -0.01(-0.03%)
Mar 24, 2004 39.59 39.63 38.87 38.94 39,990 -0.78(-1.97%)
Mar 23, 2004 39.73 39.90 39.54 39.72 18,353 +0.16(+0.41%)
Mar 22, 2004 40.20 40.20 39.35 39.56 28,351 -1.04(-2.56%)
Mar 19, 2004 40.88 40.94 40.54 40.60 25,217 -0.34(-0.83%)
Mar 18, 2004 40.80 40.94 40.64 40.94 22,382 +0.17(+0.41%)
Mar 17, 2004 40.28 40.77 40.18 40.77 35,066 +0.64(+1.59%)
Mar 16, 2004 40.08 40.24 40.07 40.14 24,322 +0.49(+1.23%)
Mar 15, 2004 39.89 40.02 39.65 39.65 20,890 -0.31(-0.79%)
Mar 12, 2004 39.37 39.97 39.35 39.96 54,763 +0.36(+0.90%)
Mar 11, 2004 40.08 40.21 39.61 39.61 23,874 -0.80(-1.99%)
Mar 10, 2004 41.28 41.41 40.38 40.41 40,587 -0.82(-1.98%)
Mar 09, 2004 41.34 41.44 41.17 41.23 12,981 -0.25(-0.60%)
Mar 08, 2004 41.54 41.65 41.34 41.48 36,707 +0.13(+0.32%)
Mar 05, 2004 40.95 41.34 40.95 41.34 48,645 +0.37(+0.90%)
Mar 04, 2004 40.87 40.98 40.62 40.97 35,513 -0.07(-0.16%)
Mar 03, 2004 41.07 41.07 40.56 41.04 75,952 -0.17(-0.41%)
Mar 02, 2004 41.40 41.45 41.07 41.21 39,692 -0.44(-1.05%)
Mar 01, 2004 41.13 41.64 41.12 41.64 57,150 +0.94(+2.30%)
Feb 27, 2004 40.67 40.84 40.54 40.71 43,422 +0.10(+0.25%)
Feb 26, 2004 40.20 40.64 40.07 40.60 49,540 +0.40(+1.00%)
Feb 25, 2004 40.19 40.20 39.93 40.20 21,785 +0.01(+0.03%)
Feb 24, 2004 40.13 40.20 39.93 40.19 20,442 -0.01(-0.02%)
Feb 23, 2004 40.06 40.27 39.87 40.20 28,202 +0.29(+0.74%)
Feb 20, 2004 40.22 40.24 39.59 39.90 13,578 -0.17(-0.42%)
Feb 19, 2004 40.02 40.14 39.89 40.07 25,217 +0.20(+0.50%)
Feb 18, 2004 40.10 40.20 39.79 39.87 24,024 -0.27(-0.67%)
Feb 17, 2004 40.09 40.28 39.95 40.14 37,304 +0.49(+1.23%)
Feb 13, 2004 39.77 39.87 39.51 39.65 20,442 -0.29(-0.72%)
Feb 12, 2004 39.56 39.93 39.56 39.93 17,010 -0.20(-0.50%)
Feb 11, 2004 39.38 40.14 39.30 40.14 49,092 +0.60(+1.53%)
Feb 10, 2004 39.06 39.53 38.89 39.53 12,534 +0.26(+0.67%)
Feb 09, 2004 39.33 39.41 39.20 39.27 17,160 +0.61(+1.58%)
Feb 06, 2004 38.49 38.80 38.36 38.66 12,832 +0.16(+0.42%)
Feb 05, 2004 38.56 38.56 38.33 38.50 17,756 -0.19(-0.50%)
Feb 04, 2004 38.90 38.90 38.69 38.70 6,416 -0.34(-0.86%)
Feb 03, 2004 38.72 39.03 38.72 39.03 38,945 +0.33(+0.85%)
Feb 02, 2004 38.36 38.75 38.36 38.70 11,042 -0.04(-0.10%)
Jan 30, 2004 38.70 38.76 38.63 38.74 9,251 -0.31(-0.81%)
Jan 29, 2004 38.88 39.06 38.67 39.06 37,006 -0.07(-0.19%)
Jan 28, 2004 39.79 39.81 39.04 39.13 11,639 -0.69(-1.73%)
Jan 27, 2004 39.81 40.07 39.79 39.82 17,160 +0.09(+0.22%)
Jan 26, 2004 39.66 39.73 39.47 39.73 24,173 +0.00(+0.00%)
Jan 23, 2004 39.51 39.87 39.51 39.73 14,921 +0.52(+1.32%)
Jan 22, 2004 40.20 40.24 39.22 39.22 51,331 -0.95(-2.37%)
Jan 21, 2004 39.73 40.17 39.63 40.17 24,024 +0.86(+2.20%)
Jan 20, 2004 39.06 39.33 39.02 39.30 35,812 +0.74(+1.93%)
Jan 16, 2004 38.33 38.63 38.10 38.56 27,008 -0.30(-0.78%)
Jan 15, 2004 39.02 39.02 38.62 38.86 35,066 -0.09(-0.24%)
Jan 14, 2004 38.96 39.06 38.76 38.96 33,872 -0.54(-1.37%)
Jan 13, 2004 39.23 39.50 39.23 39.50 35,812 +0.55(+1.41%)
Jan 12, 2004 38.92 39.13 38.90 38.95 35,066 -0.28(-0.72%)
Jan 09, 2004 38.74 39.00 38.69 39.23 36,558 -0.44(-1.10%)
Jan 08, 2004 39.43 39.67 39.20 39.67 27,605 +0.10(+0.25%)
Jan 07, 2004 39.51 39.57 39.34 39.57 41,333 -0.78(-1.93%)
Jan 06, 2004 40.27 40.37 39.89 40.34 51,927 +0.14(+0.35%)
Jan 05, 2004 39.75 40.24 39.61 40.20 37,155 +0.57(+1.44%)
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.