iShares Global Energy ETF Historical Stock Prices

(ETF)
IXC 
$32.56
*  
0.22
0.67%
Get IXC Alerts
*Delayed - data as of Aug. 3, 2015 10:57 ET  -  Find a broker to begin trading IXC now


Community Rating:
View:    IXC Real Time
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57  32.47  32.56  32.23  32.56 211,544
07/31/2015 33.25 33.25 32.71 32.78 323,563
07/30/2015 33.31 33.4 33.1101 33.32 123,882
07/29/2015 32.7 33.2 32.6 33.2 123,820
07/28/2015 32.13 32.86 32.01 32.74 879,208
07/27/2015 32.08 32.184 31.81 31.89 249,494
07/24/2015 32.86 32.86 32.2452 32.37 112,187
07/23/2015 33.11 33.175 32.771 32.92 194,842
07/22/2015 33.32 33.39 32.9 33.07 498,880
07/21/2015 33.49 33.77 33.37 33.47 390,762
07/20/2015 33.76 33.8399 33.4 33.42 542,364
07/17/2015 34.14 34.19 33.71 33.83 208,161
07/16/2015 34.29 34.3799 34.1201 34.16 127,567
07/15/2015 34.42 34.5799 34.02 34.12 168,443
07/14/2015 34.24 34.64 34.24 34.59 114,819
07/13/2015 34.24 34.3349 34.12 34.27 81,097
07/10/2015 34.22 34.3599 33.9852 34.19 79,800
07/09/2015 34.07 34.2299 33.83 33.85 234,203
07/08/2015 33.92 34.16 33.59 33.67 163,659
07/07/2015 33.93 34.35 33.46 34.26 199,975
07/06/2015 34.25 34.51 34.01 34.14 204,105
07/02/2015 34.78 35 34.78 34.83 93,864
07/01/2015 35.21 35.21 34.5 34.62 1,033,110
06/30/2015 35.23 35.28 34.75 34.98 308,989
06/29/2015 35.21 35.39 34.91 34.97 246,246
06/26/2015 35.7 35.76 35.5051 35.74 1,512,594
06/25/2015 36.11 36.25 35.7515 35.77 204,562
06/24/2015 36.12 36.405 36.09 36.09 206,815
06/23/2015 36.56 36.729 36.49 36.67 201,445
06/22/2015 36.61 36.66 36.37 36.61 624,867
06/19/2015 36.37 36.3929 36.11 36.11 62,831
06/18/2015 36.47 36.6722 36.35 36.4 97,088
06/17/2015 36.45 36.55 36.11 36.38 81,464
06/16/2015 36.01 36.3145 35.9401 36.2661 162,141
06/15/2015 36 36.24 35.8795 36.11 98,610
06/12/2015 36.4 36.53 36.205 36.32 318,915
06/11/2015 36.98 36.98 36.68 36.74 189,610
06/10/2015 36.79 36.92 36.68 36.79 94,157
06/09/2015 36.33 36.48 36.21 36.26 299,596
06/08/2015 36.37 36.4145 36.12 36.17 79,530
06/05/2015 36.03 36.6 36 36.39 152,109
06/04/2015 36.65 36.65 36.22 36.25 130,327
06/03/2015 36.97 37.17 36.82 36.86 60,929
06/02/2015 36.81 37.1893 36.75 36.98 117,098
06/01/2015 36.88 36.88 36.55 36.65 68,478
05/29/2015 36.94 37.06 36.74 36.89 766,217
05/28/2015 36.98 37.06 36.6767 36.95 73,365
05/27/2015 37.05 37.212 36.86 37.13 77,217
05/26/2015 37.5 37.5 36.9705 37.1 744,200
05/22/2015 37.96 37.965 37.8 37.81 57,061
05/21/2015 37.9 38.137 37.85 38.06 85,794
05/20/2015 37.58 37.836 37.52 37.67 100,030
05/19/2015 37.82 37.82 37.53 37.57 122,083
05/18/2015 38.07 38.28 37.9101 38.1 155,268
05/15/2015 38.19 38.38 37.96 38.33 149,488
05/14/2015 38.43 38.615 38.2601 38.3 1,266,369
05/13/2015 38.6 38.67 38.18 38.32 279,787
05/12/2015 38.05 38.34 38.03 38.25 115,029
05/11/2015 38.61 38.62 38.0692 38.07 66,300
05/08/2015 38.37 38.63 38.06 38.61 182,356
05/07/2015 38.26 38.4 37.72 37.99 174,762
05/06/2015 38.89 39.09 38.4155 38.59 117,700
05/05/2015 39.24 39.421 38.62 38.68 229,103
05/04/2015 39.01 39.25 38.84 38.96 139,264
05/01/2015 38.92 39.061 38.7097 38.96 122,612
04/30/2015 39.22 39.29 38.81 38.93 188,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?