$34.14 -0.69 (%) iShs Glb Energy Shs - NYSEARCA

Jul. 6, 2015 | 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
7/2/201534.7835.0034.7834.8393,864
7/1/201535.2135.2134.5034.621,033,110
6/30/201535.2335.2834.7534.98308,989
6/29/201535.2135.3934.9134.97246,246
6/26/201535.7035.7635.5135.741,512,590
6/25/201536.1136.2535.7535.77204,562
6/24/201536.1236.4136.0936.09206,815
6/23/201536.5636.7336.4936.67201,445
6/22/201536.6136.6636.3736.61624,867
6/19/201536.3736.3936.1136.1162,831
6/18/201536.4736.6736.3536.4097,088
6/17/201536.4536.5536.1136.3881,464
6/16/201536.0136.3135.9436.27162,141
6/15/201536.0036.2435.8836.1198,610
6/12/201536.4036.5336.2136.32318,915
6/11/201536.9836.9836.6836.74189,610
6/10/201536.7936.9236.6836.7994,157
6/9/201536.3336.4836.2136.26299,596
6/8/201536.3736.4136.1236.1779,530
6/5/201536.0336.6036.0036.39152,109
6/4/201536.6536.6536.2236.25130,327
6/3/201536.9737.1736.8236.8660,929
6/2/201536.8137.1936.7536.98117,098
6/1/201536.8836.8836.5536.6568,478
5/29/201536.9437.0636.7436.89766,217
5/28/201536.9837.0636.6836.9573,365
5/27/201537.0537.2136.8637.1377,217
5/26/201537.5037.5036.9737.10744,200
5/22/201537.9637.9737.8037.8157,061
5/21/201537.9038.1437.8538.0685,794
5/20/201537.5837.8437.5237.67100,030
5/19/201537.8237.8237.5337.57122,083
5/18/201538.0738.2837.9138.10155,268
5/15/201538.1938.3837.9638.33149,488
5/14/201538.4338.6238.2638.301,266,370
5/13/201538.6038.6738.1838.32279,787
5/12/201538.0538.3438.0338.25115,029
5/11/201538.6138.6238.0738.0766,300
5/8/201538.3738.6338.0638.61182,356
5/7/201538.2638.4037.7237.99174,762
5/6/201538.8939.0938.4238.59117,700
5/5/201539.2439.4238.6238.68229,103
5/4/201539.0139.2538.8438.96139,264
5/1/201538.9239.0638.7138.96122,612
4/30/201539.2239.2938.8138.93188,184
4/29/201538.8539.1438.6639.08125,914
4/28/201538.8939.0238.7138.98234,083
4/27/201538.7738.9938.7238.79152,278
4/24/201538.9238.9238.5038.63182,759
4/23/201538.5039.0038.5038.79952,017
4/22/201538.4038.5338.0638.44113,574
4/21/201538.6138.6138.1638.28149,499
4/20/201538.6238.9038.5838.621,311,650
4/17/201538.7238.7238.2038.48163,020
4/16/201538.6839.0038.4338.81265,035
4/15/201538.0238.7337.9638.64188,398
4/14/201537.4037.8737.3037.80157,646
4/13/201537.4437.5137.0837.15166,475
4/10/201537.2637.3937.1237.35124,382
4/9/201536.7837.2236.7837.19231,559
4/8/201537.2437.3636.7336.73500,148
4/7/201536.7237.1036.6436.90240,925
4/6/201536.1636.8036.1336.6464,814
4/2/201535.8336.1435.8235.96210,715
4/1/201535.9136.1035.8035.87117,685
3/31/201535.7035.9035.5035.67142,755
3/30/201535.8236.1735.8236.0779,397
3/27/201535.8335.8335.5335.63109,881
3/26/201536.3236.4235.8235.95636,414
3/25/201535.9236.2535.8536.01432,829
3/24/201536.0636.0635.6935.71196,703
3/23/201536.0136.2935.9035.90211,211
3/20/201535.5736.0735.5435.88197,528
3/19/201535.3935.4535.1335.1898,599
3/18/201534.5735.9434.4435.78294,779
3/17/201534.5634.7934.4334.72130,171
3/16/201534.2334.6734.0534.65300,391
3/13/201534.4834.4834.0234.30138,005
3/11/201534.8834.8834.6234.73109,524
3/10/201535.2235.3134.7734.79239,102
3/9/201535.8636.0835.5835.58176,821
3/6/201536.2736.3135.7635.81161,225
3/5/201536.6836.6836.4436.46139,637
3/4/201536.7736.9036.3236.65195,588
3/3/201536.7936.9836.6436.84113,180
3/2/201537.0037.0036.5436.77101,880
2/27/201537.2037.3237.0737.17144,448
2/26/201537.4837.5636.9737.09315,530
2/25/201537.5637.7737.4537.71379,754
2/24/201537.5337.6837.3437.58982,208
2/23/201537.2737.5937.1037.39952,787
2/20/201537.5737.7137.3337.64183,655
2/19/201537.3937.8437.1137.65216,706
2/18/201538.1738.2937.8838.08181,104
2/17/201538.3338.4837.9238.43427,889
2/13/201538.0538.3638.0038.36155,747
2/12/201537.5037.8037.3837.66166,455
2/11/201536.9537.1336.7037.04180,068
2/10/201537.6637.6636.8537.33144,496
2/9/201537.4337.8737.4337.50159,717
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!