Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 46.91 46.91 46.61 46.83 33,424 +0.24(+0.52%)
Sep 29, 2004 46.91 46.91 46.26 46.59 68,938 -0.60(-1.26%)
Sep 28, 2004 46.94 47.33 46.94 47.19 38,050 +0.57(+1.22%)
Sep 27, 2004 46.65 46.74 46.42 46.62 20,144 +0.31(+0.67%)
Sep 24, 2004 46.07 46.47 46.07 46.31 71,326 +0.25(+0.54%)
Sep 23, 2004 46.24 46.24 45.85 46.06 34,917 -0.42(-0.89%)
Sep 22, 2004 46.74 46.74 46.28 46.48 25,367 -0.58(-1.24%)
Sep 21, 2004 46.08 47.13 46.08 47.06 195,475 +1.35(+2.96%)
Sep 20, 2004 45.94 45.94 45.70 45.70 200,698 +0.07(+0.15%)
Sep 17, 2004 45.20 45.68 45.16 45.64 35,364 +0.74(+1.66%)
Sep 16, 2004 44.93 45.08 44.79 44.89 63,865 -0.01(-0.03%)
Sep 15, 2004 44.98 45.16 44.79 44.91 9,549 -0.23(-0.50%)
Sep 14, 2004 45.10 45.24 44.94 45.14 23,725 +0.25(+0.55%)
Sep 13, 2004 44.73 45.03 44.73 44.89 19,099 +0.15(+0.34%)
Sep 10, 2004 44.67 44.87 44.61 44.73 56,255 -0.07(-0.15%)
Sep 09, 2004 44.25 44.80 44.25 44.80 44,765 +0.55(+1.24%)
Sep 08, 2004 44.15 44.40 44.02 44.25 44,914 -0.03(-0.08%)
Sep 07, 2004 44.13 44.28 43.91 44.28 120,866 -0.19(-0.44%)
Sep 03, 2004 44.28 44.49 44.10 44.48 27,306 +0.09(+0.21%)
Sep 02, 2004 44.02 44.38 44.02 44.38 18,950 +0.56(+1.27%)
Sep 01, 2004 42.23 44.02 42.23 43.83 99,976 +0.38(+0.88%)
Aug 31, 2004 42.96 43.45 42.96 43.45 78,041 +0.67(+1.57%)
Aug 30, 2004 43.12 43.19 42.67 42.78 14,921 -0.19(-0.44%)
Aug 27, 2004 42.82 43.08 42.82 42.96 45,660 +0.41(+0.96%)
Aug 26, 2004 42.44 42.61 42.13 42.56 163,841 +0.08(+0.19%)
Aug 25, 2004 42.24 42.47 42.24 42.47 118,031 +0.34(+0.81%)
Aug 24, 2004 42.23 42.35 42.05 42.13 86,994 -0.52(-1.23%)
Aug 23, 2004 42.96 43.13 42.53 42.66 56,702 -0.36(-0.83%)
Aug 20, 2004 43.23 43.36 43.01 43.01 69,088 +0.29(+0.69%)
Aug 19, 2004 42.80 43.00 42.67 42.72 35,961 -0.01(-0.03%)
Aug 18, 2004 42.29 42.73 42.25 42.73 310,224 +0.48(+1.13%)
Aug 17, 2004 42.90 42.90 42.25 42.25 151,754 -0.84(-1.94%)
Aug 16, 2004 42.69 43.19 42.68 43.09 209,353 +0.42(+0.99%)
Aug 13, 2004 42.69 42.84 42.48 42.67 122,955 +0.38(+0.90%)
Aug 12, 2004 42.79 42.89 42.29 42.29 189,954 -0.35(-0.82%)
Aug 11, 2004 42.76 42.89 42.33 42.64 352,155 -0.24(-0.56%)
Aug 10, 2004 43.23 43.26 42.82 42.88 1,306,554 -0.18(-0.42%)
Aug 09, 2004 43.12 43.56 42.96 43.06 110,869 +0.30(+0.71%)
Aug 06, 2004 43.48 43.58 42.73 42.76 83,860 -0.72(-1.66%)
Aug 05, 2004 44.06 44.06 43.47 43.48 55,061 -0.42(-0.95%)
Aug 04, 2004 44.55 44.55 43.90 43.90 67,148 -0.86(-1.92%)
Aug 03, 2004 44.67 44.79 44.55 44.75 31,932 +0.50(+1.14%)
Aug 02, 2004 44.23 44.25 43.76 44.25 142,951 +0.02(+0.05%)
Jul 30, 2004 44.30 44.40 44.16 44.23 342,754 +0.17(+0.38%)
Jul 29, 2004 43.96 44.13 43.64 44.06 27,306 +0.40(+0.92%)
Jul 28, 2004 43.14 43.66 43.14 43.66 9,251 +0.49(+1.13%)
Jul 27, 2004 42.72 43.19 42.69 43.17 27,456 +0.12(+0.28%)
Jul 26, 2004 43.21 43.28 42.77 43.05 25,068 -0.12(-0.28%)
Jul 23, 2004 43.39 43.41 43.06 43.17 66,700 -0.36(-0.83%)
Jul 22, 2004 43.29 43.68 43.29 43.53 27,456 +0.20(+0.46%)
Jul 21, 2004 44.06 44.10 43.33 43.33 141,011 -0.85(-1.93%)
Jul 20, 2004 44.22 44.33 44.11 44.18 39,244 -0.12(-0.27%)
Jul 19, 2004 44.45 44.59 44.21 44.30 35,961 -0.29(-0.66%)
Jul 16, 2004 44.40 44.65 44.34 44.60 19,995 +0.58(+1.32%)
Jul 15, 2004 44.01 44.12 43.94 44.02 25,814 +0.09(+0.20%)
Jul 14, 2004 43.33 43.95 43.33 43.93 44,616 +0.31(+0.71%)
Jul 13, 2004 43.66 43.66 43.27 43.62 64,462 -0.17(-0.40%)
Jul 12, 2004 44.06 44.06 43.60 43.79 78,787 -0.03(-0.08%)
Jul 09, 2004 43.96 44.03 43.81 43.83 22,382 +0.28(+0.65%)
Jul 08, 2004 43.43 43.82 43.43 43.55 114,898 -0.05(-0.12%)
Jul 07, 2004 43.31 43.67 43.26 43.60 36,110 +0.06(+0.14%)
Jul 06, 2004 43.59 43.65 43.35 43.54 25,068 +0.34(+0.78%)
Jul 02, 2004 43.14 43.32 43.04 43.21 41,482 +0.13(+0.30%)
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.