iShares Global Energy ETF Historical Stock Prices

(ETF)
IXC 
$36.46
*  
0.19
0.52%
Get IXC Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading IXC now


Community Rating:
View:    IXC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  36.60  36.68  36.44  36.46 139,637
03/04/2015 36.77 36.9 36.3175 36.65 195,588
03/03/2015 36.79 36.9799 36.64 36.84 113,180
03/02/2015 37 37 36.541 36.77 101,880
02/27/2015 37.2 37.32 37.07 37.17 144,448
02/26/2015 37.48 37.56 36.97 37.09 315,530
02/25/2015 37.56 37.77 37.45 37.71 379,754
02/24/2015 37.53 37.68 37.3401 37.58 982,208
02/23/2015 37.27 37.59 37.1 37.39 952,787
02/20/2015 37.57 37.71 37.33 37.64 183,655
02/19/2015 37.39 37.84 37.11 37.65 216,706
02/18/2015 38.17 38.29 37.88 38.08 181,104
02/17/2015 38.33 38.478 37.921 38.43 427,889
02/13/2015 38.05 38.36 38 38.36 155,747
02/12/2015 37.5 37.7999 37.38 37.66 166,455
02/11/2015 36.95 37.13 36.7 37.04 180,068
02/10/2015 37.66 37.66 36.85 37.33 144,496
02/09/2015 37.43 37.8699 37.43 37.5 159,717
02/06/2015 37.7 37.76 37.2334 37.33 180,849
02/05/2015 37.36 37.6888 37.2476 37.57 224,010
02/04/2015 37.37 37.37 36.81 36.98 443,407
02/03/2015 37.1 37.82 37.1 37.76 578,489
02/02/2015 35.83 36.49 35.78 36.49 216,665
01/30/2015 34.93 35.7225 34.7 35.38 475,252
01/29/2015 35.36 35.408 34.59 35.18 249,293
01/28/2015 36.54 36.558 35.23 35.28 291,834
01/27/2015 36.36 36.7 36.25 36.63 421,915
01/26/2015 36.24 36.7 35.959 36.59 342,397
01/23/2015 36.25 36.5199 36.01 36.09 209,520
01/22/2015 36.39 36.49 35.88 36.42 310,545
01/21/2015 35.61 36.15 35.59 36.09 329,213
01/20/2015 35.45 35.58 35 35.43 252,767
01/16/2015 34.56 35.58 34.56 35.58 245,397
01/15/2015 35.05 35.0556 34.37 34.42 267,968
01/14/2015 34.26 34.677 33.82 34.63 243,544
01/13/2015 34.96 35.1599 34.34 34.68 677,894
01/12/2015 35.36 35.36 34.57 34.79 267,707
01/09/2015 36.12 36.12 35.442 35.7 441,675
01/08/2015 35.62 36.0899 35.5005 36.02 192,040
01/07/2015 35.47 35.71 35.12 35.27 378,123
01/06/2015 35.52 35.8499 34.93 35.17 325,275
01/05/2015 36.64 36.64 35.5 35.58 414,039
01/02/2015 37.15 37.2799 36.849 37.21 86,146
12/31/2014 37.45 37.475 37.1 37.19 246,982
12/30/2014 37.65 37.6799 37.26 37.45 375,913
12/29/2014 37.8 38.0399 37.64 37.73 191,579
12/26/2014 37.9 38.022 37.55 37.7 521,671
12/24/2014 37.88 38.0499 37.42 37.84 387,461
12/23/2014 37.67 38.05 37.5001 38 330,125
12/22/2014 37.97 37.97 37.23 37.61 494,859
12/19/2014 37.22 37.96 36.81 37.96 619,394
12/18/2014 37.77 37.99 36.6 37.39 452,644
12/17/2014 35.38 36.99 35.3001 36.64 816,286
12/16/2014 34.64 36.01 34.34 35.16 683,358
12/15/2014 35.18 35.65 34.4617 34.59 279,916
12/12/2014 35.59 35.747 35.05 35.07 395,099
12/11/2014 35.93 36.58 35.773 35.83 494,088
12/10/2014 36.64 36.64 35.76 35.96 341,834
12/09/2014 36.76 37.29 36.5 37.1 258,339
12/08/2014 37.88 37.97 36.81 36.94 418,601
12/05/2014 38.64 38.69 38.24 38.33 315,439
12/04/2014 39 39 38.52 38.76 348,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?