Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Energy Ishares ETF
(NY:
IXC
)
44.08
-0.29 (-0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2003
10.07
10.08
10.01
10.08
10,535
+0.12(+1.18%)
Aug 28, 2003
9.992
10.01
9.906
9.966
457,544
+0.00(+0.02%)
Aug 27, 2003
9.976
9.996
9.946
9.964
104,853
+0.01(+0.08%)
Aug 26, 2003
9.932
9.956
9.829
9.956
34,616
-0.05(-0.50%)
Aug 25, 2003
9.986
10.01
9.956
10.01
15,050
+0.05(+0.50%)
Aug 22, 2003
10.08
10.08
9.956
9.956
15,050
-0.15(-1.46%)
Aug 21, 2003
10.09
10.11
10.07
10.10
13,044
+0.03(+0.28%)
Aug 20, 2003
9.978
10.08
9.978
10.08
129,938
+0.01(+0.10%)
Aug 19, 2003
10.11
10.11
10.05
10.07
32,108
-0.09(-0.88%)
Aug 18, 2003
10.08
10.16
10.02
10.16
345,164
+0.13(+1.29%)
Aug 15, 2003
10.03
10.03
10.03
10.03
6,522
-0.08(-0.77%)
Aug 14, 2003
10.09
10.12
10.08
10.10
29,599
+0.13(+1.26%)
Aug 13, 2003
10.04
10.07
9.978
9.978
27,091
-0.05(-0.48%)
Aug 12, 2003
10.07
10.07
10.03
10.03
2,508
-0.04(-0.38%)
Aug 11, 2003
10.06
10.06
10.02
10.06
10,535
+0.15(+1.51%)
Aug 08, 2003
9.936
9.936
9.887
9.914
23,579
+0.12(+1.20%)
Aug 07, 2003
9.707
9.831
9.657
9.797
9,532
+0.18(+1.87%)
Aug 06, 2003
9.568
9.617
9.568
9.617
2,006
-0.02(-0.21%)
Aug 05, 2003
9.629
9.677
9.629
9.637
7,023
+0.04(+0.42%)
Aug 04, 2003
9.643
9.643
9.510
9.598
5,016
+0.03(+0.31%)
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
.