Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.42 +0.38 (+0.93%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 41.15 41.24 40.46 40.65 200,996 -0.50(-1.21%)
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%)
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.