$34.48 +0.11 (%) iShs Glb Energy Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
12/2/201634.2934.5734.2434.48624,439
12/1/201634.7734.9134.3334.37251,817
11/30/201633.6334.4133.6334.18465,551
11/29/201632.6332.8432.3932.74197,651
11/28/201633.4933.5133.0233.03137,868
11/25/201633.5633.5833.3633.4530,388
11/23/201633.4433.7033.3933.6272,157
11/21/201633.1533.5733.1533.531,380,900
11/18/201632.6132.8532.5832.7055,365
11/17/201633.0033.2432.6232.6789,302
11/16/201632.8733.1132.7132.7849,874
11/15/201632.4133.0432.4133.02143,514
11/14/201632.0432.1931.7232.16310,131
11/11/201632.5632.5831.9332.1684,746
11/10/201632.9333.1032.6832.85190,476
11/9/201632.3033.1232.1632.91165,397
11/8/201632.3632.7832.3232.60357,560
11/7/201632.4032.4932.2932.492,565,290
11/4/201631.9632.0831.7031.8574,551
11/3/201632.0732.1331.8332.021,111,070
11/2/201632.1732.2131.7431.95193,383
11/1/201632.5632.6732.0732.38139,806
10/31/201632.5432.6432.3132.36201,000
10/28/201632.8533.1232.5832.71115,930
10/27/201633.0633.1632.9132.92134,185
10/26/201632.7233.0132.5332.891,847,780
10/25/201633.1433.3232.9332.9474,563
10/24/201633.3233.3232.8233.13184,552
10/21/201633.0933.2333.0033.1829,024
10/20/201633.2733.4633.0733.3596,619
10/19/201633.1933.5533.1533.3399,097
10/18/201633.1233.1832.8632.98155,893
10/17/201632.8132.9732.6332.76116,982
10/14/201633.2133.3432.8932.92135,084
10/13/201632.7933.1332.5932.9781,594
10/12/201633.2433.2432.8933.11136,875
10/11/201633.6233.6233.0433.21183,836
10/10/201633.4133.7933.4133.68101,002
10/7/201633.2933.3733.0033.15119,907
10/6/201633.3533.3533.0233.23331,743
10/5/201633.0833.3433.0133.231,114,680
10/4/201632.9833.0432.5632.69223,280
10/3/201632.9232.9832.6532.88103,642
9/30/201632.7933.0332.6232.8771,838
9/29/201632.5932.8832.2832.51172,681
9/28/201631.2832.4031.0932.37828,119
9/27/201631.0731.1930.8431.13390,259
9/26/201631.4731.6831.2831.31232,735
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center