Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 39.49 39.64 39.45 39.63 48,197 +0.20(+0.51%)
Dec 31, 2003 39.15 39.43 39.15 39.43 32,529 +0.27(+0.68%)
Dec 30, 2003 39.06 39.13 39.06 39.16 21,188 +0.19(+0.50%)
Dec 29, 2003 38.68 38.97 38.60 38.97 19,995 +0.41(+1.06%)
Dec 26, 2003 38.49 38.57 38.40 38.56 14,324 +0.00(+0.00%)
Dec 24, 2003 38.33 38.59 38.21 38.56 14,026 +0.34(+0.88%)
Dec 23, 2003 38.13 38.23 38.06 38.23 8,057 -0.17(-0.44%)
Dec 22, 2003 38.11 38.36 38.11 38.39 89,680 -0.20(-0.52%)
Dec 19, 2003 38.68 38.68 38.60 38.59 26,411 -0.03(-0.09%)
Dec 18, 2003 37.98 38.59 37.98 38.63 190,402 +0.80(+2.13%)
Dec 17, 2003 37.38 37.76 37.38 37.82 26,859 +0.54(+1.44%)
Dec 16, 2003 36.90 37.29 36.89 37.29 18,204 +0.50(+1.35%)
Dec 15, 2003 37.18 37.18 36.79 36.79 12,534 -0.20(-0.54%)
Dec 12, 2003 37.05 37.05 37.05 36.99 10,892 +0.04(+0.11%)
Dec 11, 2003 36.64 36.95 36.56 36.95 16,264 +0.20(+0.55%)
Dec 10, 2003 36.71 36.72 36.71 36.75 12,683 -0.10(-0.27%)
Dec 09, 2003 36.82 36.85 36.78 36.85 11,639 +0.50(+1.38%)
Dec 08, 2003 35.95 36.35 35.95 36.35 23,725 +0.37(+1.02%)
Dec 05, 2003 35.85 35.98 35.85 35.98 16,264 +0.07(+0.19%)
Dec 04, 2003 35.41 35.91 35.41 35.91 10,594 +0.47(+1.32%)
Dec 03, 2003 35.38 35.51 35.44 35.44 8,953 +0.07(+0.19%)
Dec 02, 2003 35.21 35.28 35.21 35.38 6,267 +0.69(+1.99%)
Dec 01, 2003 34.69 34.69 34.69 34.69 0 +0.00(+0.00%)
Nov 28, 2003 34.79 34.88 34.69 34.69 9,549 +0.21(+0.60%)
Nov 26, 2003 34.48 34.48 34.48 34.48 0 +0.05(+0.14%)
Nov 25, 2003 34.43 34.43 34.43 34.43 1,939 +0.03(+0.08%)
Nov 24, 2003 34.33 34.33 34.33 34.41 2,238 +0.03(+0.10%)
Nov 21, 2003 34.35 34.38 34.35 34.37 16,414 +0.07(+0.21%)
Nov 20, 2003 34.26 34.26 34.26 34.30 8,057 -0.05(-0.14%)
Nov 19, 2003 34.26 34.35 34.26 34.35 3,282 +0.26(+0.77%)
Nov 18, 2003 34.34 34.34 34.03 34.08 6,565 -0.29(-0.84%)
Nov 17, 2003 34.37 34.37 34.37 34.37 15,667 -0.30(-0.87%)
Nov 14, 2003 34.58 34.81 34.58 34.67 7,162 +0.07(+0.19%)
Nov 13, 2003 34.44 34.61 34.44 34.61 11,788 +0.30(+0.88%)
Nov 12, 2003 34.24 34.27 34.08 34.31 31,932 +0.23(+0.67%)
Nov 11, 2003 34.08 34.08 34.01 34.08 10,146 -0.09(-0.27%)
Nov 10, 2003 34.17 34.17 34.17 34.17 8,654 +0.13(+0.37%)
Nov 07, 2003 33.94 34.07 34.04 34.04 3,133 +0.11(+0.32%)
Nov 06, 2003 33.68 33.94 33.68 33.94 1,492 +0.03(+0.10%)
Nov 05, 2003 33.96 33.96 33.96 33.90 34,618 -0.06(-0.18%)
Nov 04, 2003 33.96 33.96 33.96 33.96 1,939 -0.21(-0.61%)
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.