$31.53 -0.41 (%) iShs Glb Energy Shs - NYSE ARCA

Sep. 23, 2016 | 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
9/23/201631.8031.9831.3931.5389,589
9/22/201632.0632.2731.8931.94332,881
9/21/201631.3131.6831.2731.67105,460
9/20/201631.2831.3631.0031.011,985,200
9/19/201631.5331.6231.3031.3030,230
9/16/201631.1831.3131.0931.2460,789
9/15/201631.2831.7231.2331.5843,882
9/14/201631.5331.8031.1631.2488,927
9/13/201632.1632.1631.4931.5875,365
9/12/201632.0932.7032.0032.6282,266
9/9/201632.9832.9832.3632.3787,826
9/8/201633.0133.3532.7933.3271,296
9/7/201632.8232.9432.7232.80251,938
9/6/201632.3732.7532.3132.72598,270
9/2/201632.1332.3732.1032.2751,863
9/1/201631.8031.8631.6031.86109,275
8/31/201632.2732.2731.7531.9191,126
8/30/201632.5532.6532.2932.3844,291
8/29/201632.2432.5232.2132.4842,315
8/26/201632.4632.8432.2032.2971,592
8/25/201632.5032.5532.3132.4284,959
8/24/201632.5032.6832.4132.4834,600
8/23/201632.4632.7432.4632.6384,451
8/22/201632.5232.6432.3232.53112,396
8/19/201632.9432.9532.7732.8698,829
8/18/201632.7233.1732.7233.17121,553
8/17/201632.5632.7032.3732.6873,250
8/16/201632.4332.6832.3432.5852,132
8/15/201632.3932.5432.3832.4486,143
8/12/201632.1432.3232.1132.23194,655
8/11/201631.6332.2031.6332.05149,626
8/10/201631.9032.0031.5631.6273,002
8/9/201632.0032.1631.7731.8873,465
8/8/201631.6832.0631.6831.94137,208
8/5/201631.3831.6231.3231.61307,089
8/4/201631.3831.5131.1731.341,208,570
8/3/201630.8231.2730.7731.2684,296
8/2/201630.9331.0130.4430.84176,827
8/1/201631.2131.3830.6630.73203,939
7/29/201631.1831.6931.0131.65287,094
7/28/201631.5231.6031.3131.4696,931
7/27/201631.9532.1431.4631.61175,097
7/26/201631.6331.9031.5431.90119,431
7/25/201632.1632.1631.6331.71103,045
7/22/201632.4332.4432.3032.4371,877
7/21/201632.4832.7632.2932.3849,469
7/20/201632.4932.7332.2832.59468,787
7/19/201632.7232.7632.5432.6562,591
7/18/201632.6632.8432.5132.83164,809
7/15/201632.9533.0132.7232.8367,440
7/14/201633.0133.1532.8732.92221,437
7/13/201632.9633.0032.4932.76126,927
7/12/201632.7533.0932.6832.95184,492
7/11/201632.3032.4332.2132.22890,392
7/8/201631.9632.2231.8832.13134,394
7/7/201632.2232.3531.5231.6991,662
7/6/201631.6132.0631.4832.06177,025
7/5/201632.1132.2331.7131.97171,358
7/1/201632.3032.5932.2732.55106,157
6/30/201631.9332.3431.8432.31214,170
6/29/201631.5732.1031.5531.94100,333
6/28/201630.9231.1830.7731.17207,159
6/27/201630.8830.8830.0630.35530,674
6/24/201631.0331.6730.9531.08509,386
6/23/201632.3932.6632.2832.64247,074
6/22/201632.3432.3531.9432.00115,771
6/21/201631.8832.2531.6832.17132,296
6/20/201632.4532.4932.2032.35423,675
6/17/201631.6331.8431.5031.7992,265
6/16/201630.9731.3530.6031.35278,153
6/15/201631.3431.6531.1731.3158,427
6/14/201631.4431.6031.1231.3899,792
6/13/201631.4832.0431.4231.6376,039
6/10/201632.1332.3631.7331.80102,951
6/9/201632.4032.6432.3432.5966,983
6/8/201632.9833.1432.7732.8288,355
6/7/201632.1632.8132.1632.74118,227
6/6/201631.6032.0231.5532.0081,696
6/3/201631.3331.5631.1831.41139,178
6/2/201631.0431.3231.0031.3263,923
6/1/201631.0231.4030.9431.38114,906
5/31/201631.5431.7831.2031.32271,752
5/27/201631.5931.6531.4131.6561,474
5/26/201631.9532.0231.5831.6890,501
5/25/201631.3931.8231.3931.78110,674
5/24/201631.1431.3831.0531.2186,041
5/23/201630.8831.1730.8631.00133,522
5/20/201631.1831.3031.0131.17128,281
5/19/201630.8731.0830.4431.01285,611
5/18/201631.3631.5630.9931.12153,153
5/17/201631.3631.6831.2831.4263,020
5/16/201631.1231.4631.1231.37182,235
5/13/201631.0731.2330.7130.7888,903
5/12/201631.5431.7031.0331.26157,637
5/11/201631.0131.3730.7731.1166,089
5/10/201630.5531.0930.5531.08130,573
5/9/201630.8830.8830.1830.52210,984
5/6/201630.7131.2230.7030.9984,896
5/5/201631.1731.4430.7930.98142,025
5/4/201631.1631.3830.6830.85206,200
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center