$25.54 -0.13 (%) iShs Glb Energy Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
2/10/201625.6726.1225.4225.54289,026
2/9/201626.0326.1625.3725.673,047,680
2/8/201626.1226.5625.8026.46220,876
2/5/201626.8526.8626.4026.57200,175
2/4/201626.9527.4426.8727.041,233,240
2/3/201626.1126.7225.3626.71180,540
2/2/201625.9125.9225.6025.71426,563
2/1/201626.8326.9326.4326.79225,159
1/29/201626.7127.3226.6127.26685,842
1/28/201626.7926.9226.2026.66307,884
1/27/201625.6826.4025.4525.80382,411
1/26/201625.3025.8925.1425.88261,886
1/25/201625.5125.9624.9224.922,221,450
1/22/201625.8126.0925.4725.95953,421
1/21/201624.0725.0023.8524.80522,043
1/20/201624.2424.3023.2724.01530,676
1/19/201625.4325.4924.4324.77527,037
1/15/201625.0525.4524.7725.16380,556
1/14/201625.2926.3125.0226.09205,179
1/13/201625.6725.9324.7524.98268,529
1/12/201625.7025.7924.8225.40558,763
1/11/201626.0026.0025.1125.40332,869
1/8/201626.4126.4125.7925.87191,702
1/7/201626.3426.8626.1226.20334,431
1/6/201627.2027.3226.8226.97128,868
1/5/201627.8527.9527.5327.94207,603
1/4/201627.8228.1227.5227.93175,763
12/31/201527.9128.1927.8228.03223,318
12/30/201528.2328.3928.0328.04283,306
12/29/201528.6528.7728.3528.48332,484
12/28/201528.3728.3828.1328.29449,799
12/24/201528.9029.0028.7028.76201,769
12/23/201528.2728.9328.2728.93650,163
12/22/201527.3727.8427.3327.691,287,230
12/21/201527.4727.6427.1127.31501,337
12/18/201528.1228.2427.8427.84488,725
12/17/201528.8328.8528.1628.16323,952
12/16/201528.9829.0728.5328.94597,246
12/15/201528.5528.9828.5528.86547,037
12/14/201528.0428.3027.6528.20706,335
12/11/201528.7128.7128.1028.11603,067
12/10/201528.9329.5328.9029.16848,796
12/9/201528.8029.6028.7329.04331,067
12/8/201528.3729.0028.1028.592,495,290
12/7/201529.4329.4328.6928.99219,973
12/4/201530.1330.3129.8030.20298,792
12/3/201531.0431.1030.2830.37252,261
12/2/201531.5231.5930.7630.87169,575
12/1/201531.4831.6931.4431.68125,052
11/30/201531.4031.6231.3531.39150,119
11/27/201531.3431.4131.2231.3130,817
11/25/201531.5731.7231.3431.5376,836
11/24/201531.1931.8231.1931.70137,543
11/23/201530.9531.2830.8631.11182,435
11/20/201531.4631.5831.0231.05247,506
11/19/201531.6031.7231.3231.47129,216
11/18/201531.3531.7131.1931.65389,267
11/17/201531.3831.5031.1031.14522,154
11/16/201530.4231.3830.4231.38227,551
11/13/201530.4630.6230.1430.4196,779
11/12/201530.9131.0430.5930.63103,663
11/11/201531.8931.9031.2931.34143,251
11/10/201531.7132.0231.6131.87102,807
11/9/201532.1532.4131.7531.8493,519
11/6/201532.1632.3131.8432.20271,917
11/5/201532.7432.9832.4132.4985,546
11/4/201533.3333.3432.7332.94166,649
11/3/201532.5633.3932.5633.22404,910
10/30/201531.7732.0931.4831.79218,897
10/29/201531.4331.9531.4231.71141,910
10/28/201531.1331.8731.0431.67502,517
10/27/201531.1031.2030.8831.051,546,640
10/26/201532.1532.1531.5431.58143,949
10/23/201532.3532.5232.0332.29425,027
10/22/201532.0632.5232.0432.47288,778
10/21/201532.2032.3131.8931.93166,548
10/20/201532.0032.3431.9232.22693,165
10/19/201532.5532.5532.0532.21846,890
10/16/201532.8833.0332.4732.82211,767
10/15/201532.2932.7932.1032.79180,668
10/14/201532.0232.3631.9632.30136,224
10/13/201531.9132.3431.7731.93108,808
10/12/201532.6932.6932.1932.34116,698
10/9/201533.1033.1032.5732.68328,818
10/8/201532.1632.9532.0732.89138,754
10/7/201532.2332.6031.7832.31787,553
10/6/201531.0031.7631.0031.60230,375
10/5/201530.2730.9230.2730.88171,474
10/2/201528.7129.9528.6729.92318,912
10/1/201529.0929.4428.6128.81646,516
9/30/201528.3428.7028.2828.69572,206
9/29/201528.0328.2927.8728.06292,821
9/28/201528.5828.5827.8927.91461,136
9/25/201529.1529.1528.7228.91168,036
9/24/201528.6128.9728.3928.80306,367
9/23/201529.2929.2928.7828.80215,325
9/22/201529.0629.3728.9829.13136,494
9/21/201529.6729.7729.4529.63226,004
9/18/201529.8629.9029.3429.48216,320
9/17/201530.3230.8130.1630.38108,582
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center