$37.39 0.00 (%) iShs Glb Energy Shs - NYSEARCA

Dec. 18, 2014 | 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
12/18/201437.7737.9936.6037.39452,644
12/17/201435.3836.9935.3036.64816,286
12/16/201434.6436.0134.3435.16683,358
12/15/201435.1835.6534.4634.59279,916
12/12/201435.5935.7535.0535.07395,099
12/11/201435.9336.5835.7735.83494,088
12/10/201436.6436.6435.7635.96341,834
12/9/201436.7637.2936.5037.10258,339
12/8/201437.8837.9736.8136.94418,601
12/5/201438.6438.6938.2438.33315,439
12/4/201439.0039.0038.5238.76348,115
12/3/201438.9139.3938.8039.14417,268
12/2/201438.3239.1138.1838.82283,811
12/1/201438.0138.3337.6738.29422,566
11/28/201439.6939.6938.1138.18447,127
11/26/201441.2041.3840.8741.02130,702
11/25/201441.8641.9841.2141.29286,850
11/24/201442.0642.1541.6641.81137,300
11/21/201442.1042.3841.8942.06235,302
11/20/201440.9241.4640.9241.38109,802
11/19/201440.9541.0740.5240.9331,379
11/18/201440.8541.0640.6640.8786,950
11/17/201440.6640.9040.5540.7278,051
11/14/201440.7140.9540.5440.91115,528
11/13/201440.9640.9940.1240.57165,127
11/12/201441.2341.5441.0341.14202,496
11/11/201441.3441.5641.0241.5195,180
11/10/201441.9242.1041.3341.41141,467
11/7/201441.1441.7841.1441.60210,397
11/6/201440.7541.0940.4641.05251,963
11/5/201440.4740.8640.2340.78112,587
11/4/201440.5940.6039.9340.22161,683
11/3/201441.7641.9040.9140.94257,612
10/31/201441.3041.8640.9741.81343,805
10/30/201441.1141.3340.7741.2095,994
10/29/201441.7641.9140.9841.25121,237
10/28/201440.7841.3240.6241.23125,561
10/27/201440.6740.6740.0740.44110,360
10/24/201441.2541.2540.7841.15128,093
10/23/201441.0041.5340.8841.2076,668
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center