$30.89 +0.24 (%) iShs Glb Energy Shs - NYSEARCA

Aug. 31, 2015 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
8/28/201530.0030.8530.0030.65318,943
8/27/201529.2930.1229.2030.101,339,360
8/26/201528.4928.9428.0228.72759,849
8/25/201528.6330.3227.9427.94397,091
8/24/201529.1829.1827.3728.072,547,700
8/21/201530.4730.6729.7329.771,611,050
8/20/201531.1831.3730.6530.651,518,700
8/19/201531.9331.9331.2031.37294,299
8/18/201532.1932.2431.9832.14398,185
8/17/201532.2832.4932.1732.37120,051
8/14/201532.5132.7532.3632.41133,769
8/13/201532.8632.8732.5232.57200,538
8/12/201532.5433.1432.3733.12337,801
8/11/201532.3232.6732.1432.64382,020
8/10/201531.9732.7531.9532.74153,989
8/7/201532.2632.4831.9231.97191,097
8/6/201531.8932.3931.6632.37506,371
8/5/201532.3432.6532.0132.04404,836
8/4/201532.2832.4432.0032.10258,876
8/3/201532.4832.5932.1132.15303,466
7/31/201533.2533.2532.7132.78323,563
7/30/201533.3133.4033.1133.32123,882
7/29/201532.7033.2032.6033.20123,820
7/28/201532.1332.8632.0132.74879,208
7/27/201532.0832.1831.8131.89249,494
7/24/201532.8632.8632.2532.37112,187
7/23/201533.1133.1832.7732.92194,842
7/22/201533.3233.3932.9033.07498,880
7/21/201533.4933.7733.3733.47390,762
7/20/201533.7633.8433.4033.42542,364
7/17/201534.1434.1933.7133.83208,161
7/16/201534.2934.3834.1234.16127,567
7/15/201534.4234.5834.0234.12169,623
7/14/201534.2434.6434.2434.59114,819
7/13/201534.2434.3434.1234.2781,097
7/10/201534.2234.3633.9934.1979,800
7/9/201534.0734.2333.8333.85234,203
7/8/201533.9234.1633.5933.67163,659
7/7/201533.9334.3533.4634.26199,975
7/6/201534.2534.5134.0134.14204,105
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
  • 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!