iShs Glb Energy Shs  $48.23

down -0.33


25/7/2014 12:21 PM  |  NYSEARCA : IXC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
7/24/201448.5048.6348.4048.56149,191
7/23/201448.3448.4748.2048.4642,791
7/22/201448.0748.3248.0748.2330,725
7/21/201447.5547.8547.5047.80221,082
7/18/201447.7547.9347.5747.8658,726
7/17/201448.2148.2847.5347.6192,078
7/16/201447.8748.3547.7948.29121,941
7/15/201447.9547.9547.4547.71590,626
7/14/201447.8347.9947.8047.97178,038
7/11/201447.8547.8547.4847.6163,983
7/10/201447.8047.9647.6347.83122,335
7/9/201448.1548.3548.0248.3171,597
7/8/201448.0548.1547.8848.06104,002
7/7/201448.4248.4248.1648.2581,866
7/3/201448.5648.7148.5048.6928,021
7/2/201448.7048.7748.4548.58432,880
7/1/201448.6948.7748.5448.62197,547
6/30/201448.3848.5248.1948.52120,937
6/27/201448.4048.5648.2648.4545,547
6/26/201448.3848.4748.0048.4357,541
6/25/201448.1348.3847.9448.36250,800
6/24/201449.0849.0948.1748.26196,035
6/20/201449.2349.5049.2349.4983,136
6/19/201448.9549.1548.8949.15210,795
6/18/201448.5748.9148.4148.88233,554
6/17/201448.3548.4548.1848.43133,483
6/16/201448.4148.6348.3548.59107,791
6/13/201448.0648.4047.9448.39326,231
6/12/201447.7647.9647.6847.75280,929
6/11/201447.2147.5147.2147.4476,264
6/10/201447.3547.4347.2547.39204,800
6/9/201447.4047.6047.2247.4452,991
6/6/201447.0147.4147.0147.4094,445
6/5/201446.7547.0146.6646.95962,185
6/4/201446.7746.7746.6046.6488,106
6/3/201446.5546.9346.5546.85276,929
6/2/201446.8946.8946.5746.71554,718
5/30/201446.6546.7846.5546.7087,387
5/29/201446.7646.8846.6546.771,086,270
5/28/201446.7446.7746.5146.65125,465
5/27/201446.8246.8246.5346.68100,118
5/23/201446.8046.9046.6146.6647,675
5/22/201446.8146.9046.6846.78141,892
5/21/201446.5346.8846.3646.8163,462
5/20/201446.4646.5346.2546.3182,058
5/19/201446.5146.6446.4246.63230,041
5/16/201446.5846.6046.2546.39149,312
5/15/201446.8346.8346.1546.3860,718
5/13/201446.8546.9646.6646.80218,407
5/12/201446.7346.8046.6146.75121,900
5/8/201447.2347.3146.5846.65698,886
5/7/201447.0847.2046.7347.1264,362
5/6/201446.7546.8746.6546.6753,686
5/5/201446.3546.6646.2446.5799,472
5/2/201446.2946.6546.2646.47181,999
5/1/201446.4846.5846.2846.401,332,140
4/30/201446.3946.4746.0846.39184,595
4/29/201446.0346.5346.0046.22279,004
4/28/201445.8145.9045.5445.8268,578
4/25/201445.7345.8545.5145.6162,895
4/24/201445.8246.0045.6745.79600,566
4/23/201445.7145.8745.6745.7261,201
4/22/201445.7745.8045.3745.6282,246
4/21/201445.4345.7345.4345.7060,024
4/17/201445.1545.6545.0645.48102,461
4/16/201444.9545.2044.8645.14218,290
4/15/201444.4844.7744.2144.7187,348
4/14/201444.1444.5444.0844.3990,695
4/11/201443.9044.1043.8743.8893,409
4/10/201444.4944.6343.9943.9946,995
4/9/201444.5044.6544.2044.5749,138
4/8/201444.0044.3443.7744.2475,906
4/7/201444.1644.2643.8343.83194,240
4/4/201444.4544.6644.1244.2697,169
4/3/201444.2244.3844.0744.26141,093
4/2/201443.9544.2343.9344.1356,161
4/1/201443.7144.0743.2443.99347,095
3/31/201443.7044.0443.6043.77224,056
3/28/201443.4043.7943.3843.7144,943
3/27/201443.0743.3042.8743.2439,975
3/26/201443.0043.2142.7642.7961,295
3/25/201442.8042.9642.7342.8670,823
3/24/201442.7542.8042.4042.5088,114
3/21/201442.5042.8042.4742.4986,009
3/20/201442.0042.4141.9142.3592,676
3/19/201442.8042.8042.0842.2630,041
3/18/201442.3642.8042.3642.6542,996
3/17/201442.1942.4542.1942.3036,823
3/14/201441.8942.2241.8942.05112,998
3/13/201442.5242.5641.8841.9787,088
3/12/201442.3542.5442.1542.4281,713
3/11/201442.8042.9942.3942.43144,398
3/10/201442.9442.9742.6142.9132,841
3/7/201442.9443.0042.7642.8534,501
3/6/201442.8242.9442.5642.8242,522
3/5/201442.7942.8642.5442.6081,832
3/4/201442.9443.0542.7642.9297,425
3/3/201442.5842.9642.3642.55179,682
2/28/201442.8043.0542.6742.93113,391
2/27/201442.5342.6442.3942.6466,761
Trading Center