$31.65 -0.03 (%) iShs Glb Energy Shs -

May. 27, 2016 | 03:59 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
5/27/201631.5931.6531.4131.6561,474
5/26/201631.9532.0231.5831.6890,501
5/25/201631.3931.8231.3931.78110,674
5/24/201631.1431.3831.0531.2186,041
5/23/201630.8831.1730.8631.00133,522
5/20/201631.1831.3031.0131.17128,281
5/19/201630.8731.0830.4431.01285,611
5/18/201631.3631.5630.9931.12153,153
5/17/201631.3631.6831.2831.4263,020
5/16/201631.1231.4631.1231.37182,235
5/13/201631.0731.2330.7130.7888,903
5/12/201631.5431.7031.0331.26157,637
5/11/201631.0131.3730.7731.1166,089
5/10/201630.5531.0930.5531.08130,573
5/9/201630.8830.8830.1830.52210,984
5/6/201630.7131.2230.7030.9984,896
5/5/201631.1731.4430.7930.98142,025
5/4/201631.1631.3830.6830.85206,200
5/3/201631.6731.7131.1931.32251,044
5/2/201632.2132.2631.8532.151,619,150
4/29/201632.3132.6131.9032.21192,399
4/28/201632.4232.7732.1532.24114,621
4/27/201632.2132.6632.1832.59165,078
4/26/201631.8332.0631.7332.02118,727
4/25/201631.7431.8231.3531.58258,023
4/22/201631.6532.0131.6531.97144,458
4/21/201631.7831.9631.5631.66506,821
4/20/201631.3831.9631.2631.72202,515
4/19/201631.0031.5330.9231.53139,538
4/18/201629.8930.9329.7230.8791,363
4/15/201630.7330.7330.4330.53264,645
4/14/201630.7730.8730.6330.86458,506
4/13/201630.7230.8130.5030.75166,688
4/12/201629.7330.6129.7330.47141,827
4/11/201629.8029.9629.6229.6373,101
4/8/201629.4129.7129.3629.6182,443
4/7/201628.9129.0528.6228.8496,005
4/6/201628.6729.1028.5229.09121,623
4/5/201628.5528.6628.3528.46163,984
4/4/201629.0029.2328.8128.88137,976
4/1/201628.8929.1628.7929.08251,759
3/31/201629.5429.8129.5129.51103,395
3/30/201629.8029.9629.5329.66671,070
3/29/201628.9829.4628.8129.44161,867
3/28/201629.3629.4629.0929.32144,394
3/24/201628.8029.3328.7529.33170,731
3/23/201629.7129.7429.1929.22241,548
3/22/201629.7330.0829.7329.90163,947
3/21/201630.0030.2229.7530.01191,496
3/18/201630.4430.4430.0130.19113,137
3/17/201629.8930.4429.7930.28304,219
3/16/201629.1729.7429.0829.69672,759
3/15/201628.8929.1028.6529.101,055,600
3/14/201629.2529.3828.9929.301,592,770
3/11/201629.2729.6029.2329.50199,588
3/10/201628.9329.0028.4428.87241,965
3/9/201628.8629.2928.6728.93115,653
3/8/201629.4129.4128.5628.59267,507
3/7/201628.9429.6928.8029.64297,666
3/4/201628.8929.3928.6929.12179,519
3/3/201628.3628.7728.2228.75155,356
3/2/201627.5628.2927.4528.28146,031
3/1/201627.4227.8027.1027.72447,577
2/29/201627.3227.4826.9727.06163,762
2/26/201627.4327.5927.1027.20123,597
2/25/201626.9527.0426.5027.02221,230
2/24/201626.2026.8826.0726.80146,821
2/23/201627.3627.3726.6826.77146,636
2/22/201627.3827.7227.2827.64186,070
2/19/201626.9027.0126.6027.01149,743
2/18/201627.5927.6227.0327.18333,191
2/17/201626.7927.4526.7527.32415,579
2/16/201626.6926.6926.2326.55301,808
2/12/201625.8026.3225.6326.23360,926
2/11/201625.1225.5724.8525.44625,057
2/10/201625.6726.1225.4225.54289,026
2/9/201626.0326.1625.3725.673,047,680
2/8/201626.1226.5625.8026.46220,876
2/5/201626.8526.8626.4026.57200,175
2/4/201626.9527.4426.8727.041,233,240
2/3/201626.1126.7225.3626.71180,540
2/2/201625.9125.9225.6025.71426,563
2/1/201626.8326.9326.4326.79225,159
1/29/201626.7127.3226.6127.26685,842
1/28/201626.7926.9226.2026.66307,884
1/27/201625.6826.4025.4525.80382,411
1/26/201625.3025.8925.1425.88261,886
1/25/201625.5125.9624.9224.922,221,450
1/22/201625.8126.0925.4725.95953,421
1/21/201624.0725.0023.8524.80522,043
1/20/201624.2424.3023.2724.01530,676
1/19/201625.4325.4924.4324.77527,037
1/15/201625.0525.4524.7725.16380,556
1/14/201625.2926.3125.0226.09205,179
1/13/201625.6725.9324.7524.98268,529
1/12/201625.7025.7924.8225.40558,763
1/11/201626.0026.0025.1125.40332,869
1/8/201626.4126.4125.7925.87191,702
1/7/201626.3426.8626.1226.20334,431
1/6/201627.2027.3226.8226.97128,868
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center