$40.51 -0.74 (%) iShs Glb Energy Shs - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
10/22/201441.2141.4040.4940.51208,759
10/21/201440.6241.3140.6241.25218,126
10/20/201439.7540.2139.7040.21299,231
10/17/201440.3140.6639.8340.13330,486
10/16/201438.3039.8538.2339.52788,280
10/15/201439.3139.3438.1039.28384,077
10/14/201439.9240.1939.1439.311,185,770
10/13/201440.6040.9939.7639.81280,806
10/10/201440.8741.2240.2140.41391,079
10/9/201442.2542.3541.1141.18273,593
10/8/201442.1242.6341.5142.60373,898
10/7/201442.6042.8842.1642.17160,592
10/6/201442.7643.0242.4742.78110,715
10/3/201442.7642.8842.2142.53188,731
10/2/201442.8243.0042.0142.70204,755
10/1/201443.6543.8242.8843.06616,460
9/30/201444.1544.2843.6243.84169,347
9/29/201444.0144.3043.8244.1854,876
9/26/201443.9344.5343.8344.39104,064
9/25/201444.5944.7243.9543.97132,825
9/24/201444.7044.9744.1944.74160,620
9/23/201444.7345.0044.6044.60441,468
9/22/201445.3145.4144.7944.89212,385
9/19/201445.6545.8445.4345.4366,100
9/18/201445.7845.8845.4845.5555,286
9/17/201446.0346.0345.6045.6235,352
9/16/201445.2846.1045.1545.9180,530
9/15/201445.0845.4044.8845.29205,247
9/12/201445.6545.7045.1245.2260,637
9/11/201445.5745.8845.3245.8565,146
9/10/201446.0346.1145.5445.90237,666
9/9/201446.1546.3645.7645.9798,253
9/8/201446.7746.7746.0646.2562,112
9/5/201446.7847.0646.5947.0127,324
9/4/201447.4947.4946.6246.7564,756
9/3/201447.2347.5447.2347.4383,615
9/2/201447.5247.5246.8947.17200,703
8/29/201447.4447.6347.2947.6394,979
8/28/201447.2647.3647.1247.3149,298
8/27/201447.4047.5547.2347.3722,184
8/26/201447.1947.5347.0647.3541,264
8/25/201446.9147.1346.8347.0880,634
8/22/201446.9146.9146.5046.6763,725
8/21/201446.8847.0346.8446.9883,694
8/20/201446.8347.0046.6947.0039,797
8/19/201446.6346.9746.6146.97152,329
8/18/201446.5846.6046.4046.5933,867
8/15/201446.2846.4045.9746.3570,901
8/14/201446.2046.3046.0046.0343,215
8/13/201446.2846.3546.0646.2054,906
8/12/201446.2946.2945.9446.1274,822
8/11/201446.4846.6346.3446.4138,447
8/8/201445.9146.3345.7646.2644,209
8/7/201446.3246.3245.5645.71171,883
8/6/201445.8246.4445.8246.1276,774
8/5/201446.6446.7245.8746.06106,069
8/4/201446.3446.9346.1446.87113,210
8/1/201446.3246.5645.9546.20653,127
7/31/201447.2347.2346.4746.48399,403
7/30/201447.8547.9647.1547.4263,226
7/29/201448.0548.1247.8247.8430,614
7/28/201448.1648.2547.7948.1140,455
7/25/201448.4248.4348.0948.1696,656
7/24/201448.5048.6348.4048.56149,191
7/23/201448.3448.4748.2048.4642,791
7/22/201448.0748.3248.0748.2330,725
7/21/201447.5547.8547.5047.80221,082
7/18/201447.7547.9347.5747.8658,726
7/17/201448.2148.2847.5347.6192,078
7/16/201447.8748.3547.7948.29121,941
7/15/201447.9547.9547.4547.71590,626
7/14/201447.8347.9947.8047.97178,038
7/11/201447.8547.8547.4847.6163,983
7/10/201447.8047.9647.6347.83122,335
7/9/201448.1548.3548.0248.3171,597
7/8/201448.0548.1547.8848.06104,002
7/7/201448.4248.4248.1648.2581,866
7/3/201448.5648.7148.5048.6928,021
7/2/201448.7048.7748.4548.58432,880
7/1/201448.6948.7748.5448.62197,547
6/30/201448.3848.5248.1948.52120,937
6/27/201448.4048.5648.2648.4545,547
6/26/201448.3848.4748.0048.4357,541
6/25/201448.1348.3847.9448.36250,800
6/24/201449.0849.0948.1748.26196,035
6/20/201449.2349.5049.2349.4983,136
6/19/201448.9549.1548.8949.15210,795
6/18/201448.5748.9148.4148.88233,554
6/17/201448.3548.4548.1848.43133,483
6/16/201448.4148.6348.3548.59107,791
6/13/201448.0648.4047.9448.39326,231
6/12/201447.7647.9647.6847.75280,929
6/11/201447.2147.5147.2147.4476,264
6/10/201447.3547.4347.2547.39204,800
6/9/201447.4047.6047.2247.4452,991
6/6/201447.0147.4147.0147.4094,445
6/5/201446.7547.0146.6646.95962,185
6/4/201446.7746.7746.6046.6488,106
6/3/201446.5546.9346.5546.85276,929
6/2/201446.8946.8946.5746.71554,718
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center