$35.18 -0.10 (%) iShs Glb Energy Shs - NYSEARCA

Jan. 29, 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
1/29/201535.3635.4134.5935.18249,293
1/28/201536.5436.5635.2335.28291,834
1/27/201536.3636.7036.2536.63421,915
1/26/201536.2436.7035.9636.59342,397
1/23/201536.2536.5236.0136.09209,520
1/22/201536.3936.4935.8836.42310,545
1/21/201535.6136.1535.5936.09329,213
1/20/201535.4535.5835.0035.43252,767
1/16/201534.5635.5834.5635.58245,397
1/15/201535.0535.0634.3734.42267,968
1/14/201534.2634.6833.8234.63243,544
1/13/201534.9635.1634.3434.68677,894
1/12/201535.3635.3634.5734.79267,707
1/9/201536.1236.1235.4435.70441,675
1/8/201535.6236.0935.5036.02192,040
1/6/201535.5235.8534.9335.17325,275
1/5/201536.6436.6435.5035.58414,039
1/2/201537.1537.2836.8537.2186,146
12/31/201437.4537.4837.1037.19246,982
12/30/201437.6537.6837.2637.45375,913
12/29/201437.8038.0437.6437.73191,579
12/26/201437.9038.0237.5537.70521,671
12/24/201437.8838.0537.4237.84387,461
12/23/201437.6738.0537.5038.00330,125
12/22/201437.9737.9737.2337.61494,859
12/19/201437.2237.9636.8137.96619,394
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center