Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 42.91 43.20 42.70 43.20 15,817 +0.29(+0.67%)
Jun 29, 2004 42.61 43.02 42.61 42.91 35,066 -0.08(-0.19%)
Jun 28, 2004 43.56 43.59 42.86 42.99 48,048 -0.38(-0.88%)
Jun 25, 2004 43.61 43.73 43.36 43.37 26,560 -0.32(-0.74%)
Jun 24, 2004 43.88 43.88 43.66 43.69 55,061 -0.13(-0.29%)
Jun 23, 2004 43.11 43.86 43.11 43.82 79,533 +0.56(+1.30%)
Jun 22, 2004 43.06 43.32 42.89 43.26 37,901 +0.20(+0.47%)
Jun 21, 2004 43.35 43.42 43.06 43.06 45,063 -0.37(-0.85%)
Jun 18, 2004 43.41 43.52 43.28 43.43 48,943 +0.32(+0.75%)
Jun 17, 2004 42.90 43.25 42.84 43.10 58,941 +0.30(+0.70%)
Jun 16, 2004 42.55 42.87 42.54 42.80 126,387 +0.59(+1.40%)
Jun 15, 2004 42.05 42.25 41.96 42.21 21,636 +0.62(+1.50%)
Jun 14, 2004 41.48 41.71 41.46 41.59 46,556 -0.48(-1.15%)
Jun 10, 2004 41.75 42.13 41.75 42.07 19,249 +0.52(+1.24%)
Jun 09, 2004 41.78 41.82 41.34 41.56 58,642 -0.37(-0.88%)
Jun 08, 2004 42.14 42.39 41.86 41.93 54,315 -0.46(-1.08%)
Jun 07, 2004 41.68 42.38 41.68 42.38 35,364 +0.76(+1.84%)
Jun 04, 2004 41.63 41.78 41.39 41.62 36,409 -0.09(-0.22%)
Jun 03, 2004 42.10 42.15 41.71 41.71 28,948 -0.34(-0.80%)
Jun 02, 2004 42.15 42.33 41.96 42.05 23,576 +0.16(+0.38%)
Jun 01, 2004 41.67 41.97 41.66 41.88 18,503 +0.54(+1.31%)
May 28, 2004 41.48 41.58 41.27 41.34 43,720 -0.27(-0.64%)
May 27, 2004 42.01 42.01 41.40 41.61 41,930 -0.11(-0.27%)
May 26, 2004 42.11 42.15 41.61 41.72 38,050 -0.28(-0.67%)
May 25, 2004 41.55 42.01 41.55 42.01 49,242 +0.87(+2.12%)
May 24, 2004 40.50 41.18 40.48 41.13 34,170 +0.62(+1.52%)
May 21, 2004 40.60 40.91 40.22 40.52 26,262 +0.09(+0.22%)
May 20, 2004 40.48 40.81 40.43 40.43 82,816 -0.16(-0.40%)
May 19, 2004 40.58 41.13 40.43 40.59 81,174 +0.07(+0.18%)
May 18, 2004 40.81 40.81 40.24 40.52 40,438 -0.48(-1.18%)
May 17, 2004 41.15 41.23 40.91 41.00 71,624 -0.17(-0.42%)
May 14, 2004 41.05 41.38 40.83 41.17 66,551 +0.38(+0.94%)
May 13, 2004 40.85 40.92 40.62 40.79 61,477 -0.05(-0.13%)
May 12, 2004 40.42 40.88 40.38 40.85 68,192 +0.27(+0.68%)
May 11, 2004 40.22 40.58 40.10 40.57 79,234 +0.62(+1.54%)
May 10, 2004 40.21 40.38 39.75 39.95 54,166 -1.39(-3.37%)
May 07, 2004 41.82 41.88 41.09 41.35 161,006 -0.81(-1.92%)
May 06, 2004 42.45 42.45 41.83 42.16 57,598 -0.13(-0.32%)
May 05, 2004 42.05 42.32 41.73 42.29 125,790 +0.40(+0.94%)
May 04, 2004 42.10 42.12 41.72 41.90 138,474 +0.26(+0.63%)
May 03, 2004 41.15 41.64 41.11 41.64 61,627 +0.42(+1.01%)
Apr 30, 2004 40.93 41.38 40.93 41.22 86,695 +0.63(+1.55%)
Apr 29, 2004 41.71 41.72 40.48 40.59 57,001 -1.23(-2.93%)
Apr 28, 2004 42.23 42.35 41.82 41.82 102,214 -0.63(-1.48%)
Apr 27, 2004 41.88 42.54 41.80 42.45 69,983 +0.44(+1.04%)
Apr 26, 2004 42.01 42.15 41.86 42.01 106,541 +0.27(+0.66%)
Apr 23, 2004 41.68 41.88 41.60 41.74 47,152 -0.37(-0.88%)
Apr 22, 2004 41.01 42.11 41.00 42.11 65,954 +1.06(+2.58%)
Apr 21, 2004 41.15 41.41 40.86 41.05 280,381 -0.29(-0.70%)
Apr 20, 2004 42.07 42.07 41.25 41.34 110,869 -0.81(-1.92%)
Apr 19, 2004 42.37 42.43 42.05 42.15 74,459 -0.29(-0.69%)
Apr 16, 2004 42.25 42.65 42.15 42.44 223,230 +0.33(+0.78%)
Apr 15, 2004 41.91 42.11 41.66 42.11 545,541 +0.54(+1.31%)
Apr 14, 2004 41.52 41.76 41.42 41.57 330,518 -0.31(-0.75%)
Apr 13, 2004 42.43 42.45 41.82 41.88 130,565 -0.42(-0.98%)
Apr 12, 2004 41.94 42.35 41.88 42.30 85,502 +0.60(+1.43%)
Apr 08, 2004 41.54 41.81 41.54 41.70 88,187 +0.44(+1.06%)
Apr 07, 2004 41.47 41.48 41.10 41.27 117,136 -0.11(-0.26%)
Apr 06, 2004 41.58 41.68 41.31 41.38 375,582 +0.15(+0.36%)
Apr 05, 2004 41.32 41.34 41.08 41.23 49,689 -0.08(-0.19%)
Apr 02, 2004 40.96 41.31 40.95 41.31 182,046 +0.66(+1.63%)
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.