iShares Global Energy $45.48

up +0.34


17/4/2014 06:40 PM  |  NYSEARCA : IXC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
4/17/201445.0645.6545.0645.48102,461
4/16/201444.9545.2044.8645.14218,290
4/15/201444.4844.7744.2144.7187,348
4/14/201444.1444.5444.0844.3990,695
4/11/201443.9044.1043.8743.8893,409
4/10/201444.4944.6343.9943.9946,995
4/9/201444.5044.6544.2044.5749,138
4/8/201444.0044.3443.7744.2475,906
4/7/201444.1644.2643.8343.83194,240
4/4/201444.4544.6644.1244.2697,169
4/3/201444.2244.3844.0744.26141,093
4/2/201443.9544.2343.9344.1356,161
4/1/201443.7144.0743.2443.99347,095
3/31/201443.7044.0443.6043.77224,056
3/28/201443.4043.7943.3843.7144,943
3/27/201443.0743.3042.8743.2439,975
3/26/201443.0043.2142.7642.7961,295
3/25/201442.8042.9642.7342.8670,823
3/24/201442.7542.8042.4042.5088,114
3/21/201442.5042.8042.4742.4986,009
3/20/201442.0042.4141.9142.3592,676
3/19/201442.8042.8042.0842.2630,041
3/18/201442.3642.8042.3642.6542,996
3/17/201442.1942.4542.1942.3036,823
3/14/201441.8942.2241.8942.05112,998
3/13/201442.5242.5641.8841.9787,088
3/12/201442.3542.5442.1542.4281,713
3/11/201442.8042.9942.3942.43144,398
3/10/201442.9442.9742.6142.9132,841
3/7/201442.9443.0042.7642.8534,501
3/6/201442.8242.9442.5642.8242,522
3/5/201442.7942.8642.5442.6081,832
3/4/201442.9443.0542.7642.9297,425
3/3/201442.5842.9642.3642.55179,682
2/28/201442.8043.0542.6742.93113,391
2/27/201442.5342.6442.3942.6466,761
2/26/201442.7642.8442.5342.65752,853
2/25/201442.9042.9242.5942.77163,177
2/24/201442.5043.1642.5042.8899,248
2/21/201442.4942.6142.3242.3691,815
2/20/201442.1142.5842.1142.5265,106
2/19/201442.2042.5542.0942.1980,859
2/18/201442.1542.2442.0042.1773,565
2/14/201441.6042.0841.6042.0434,848
2/13/201441.1541.6441.1141.5767,003
2/12/201441.3441.5641.3041.35122,136
2/11/201440.6741.4540.6741.2467,500
2/10/201440.9040.9040.5840.6344,705
2/7/201440.6040.9040.4940.8781,684
2/6/201440.0040.5840.0040.51134,790
2/5/201439.9840.0939.7039.76129,308
2/4/201439.8540.1239.7740.0046,896
2/3/201440.4840.6039.6039.711,033,300
1/31/201440.5340.7940.2540.5472,807
1/30/201441.0941.2140.8941.0376,457
1/29/201440.8341.1740.7740.9081,774
1/28/201441.1041.3341.0841.2753,481
1/27/201441.1941.3640.7941.1064,686
1/24/201442.0842.0841.3641.4273,717
1/23/201442.6542.6542.0742.3250,483
1/22/201442.5242.7342.4542.6875,135
1/21/201442.4842.6742.2542.51272,593
1/17/201442.5042.6342.2842.3374,893
1/16/201442.4042.4142.1242.3547,875
1/15/201442.4342.4642.2242.2745,222
1/14/201442.1742.3842.0642.3662,312
1/13/201442.6642.6641.9542.06581,700
1/10/201442.5042.6942.4242.62208,833
1/9/201442.5742.5742.2042.4557,202
1/8/201442.7742.7742.4042.5639,640
1/7/201442.6042.8042.4842.79103,434
1/6/201442.5242.6242.3242.46116,857
1/3/201442.8242.8542.5042.62159,266
1/2/201442.9442.9942.4942.69368,010
12/31/201343.0043.2943.0043.2250,615
12/30/201342.9943.2042.8442.8956,409
12/27/201343.1243.3042.9243.04212,020
12/26/201342.6442.9642.6442.9354,379
12/24/201342.4342.7042.3242.6347,385
12/23/201342.5842.8242.3042.36103,377
12/20/201342.0942.3042.0742.1563,947
12/19/201341.9042.1241.7742.0881,893
12/18/201341.4841.9941.3041.9586,662
12/17/201341.6041.6641.3041.4591,845
12/16/201342.1442.3541.9942.2059,167
12/13/201341.9041.9241.6641.8937,910
12/12/201341.9942.0941.6741.9078,119
12/11/201342.5142.5541.8541.9067,600
12/10/201342.4942.6442.4242.4779,728
12/9/201342.6342.6542.4142.5441,933
12/6/201342.5542.5842.3642.50128,183
12/5/201342.1842.3342.0942.1548,814
12/4/201342.2742.4842.0342.3980,493
12/3/201342.2942.6642.2942.53171,224
12/2/201342.4642.7342.3842.46127,887
11/29/201342.6142.9142.5642.6081,620
11/27/201342.8442.9942.5042.65101,494
11/26/201342.9543.0942.8442.9064,970
11/25/201343.4743.4743.0143.13112,632
11/22/201343.4643.5543.1743.5561,326
Trading Center