iShares S&P Global Energy Index Fund Historical Stock Prices

(ETF)
IXC 
$46.05
*  
0.76
1.68%
Get IXC Alerts
*Delayed - data as of Sep. 16, 2014 14:35 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:35  45.16  46.10  45.15  46.05 65,321
09/15/2014 45.08 45.4 44.88 45.29 205,247
09/12/2014 45.65 45.7 45.12 45.22 60,637
09/11/2014 45.57 45.88 45.32 45.85 65,146
09/10/2014 46.03 46.11 45.5401 45.9 237,666
09/09/2014 46.15 46.3599 45.763 45.97 98,253
09/08/2014 46.77 46.77 46.06 46.25 62,112
09/05/2014 46.78 47.06 46.59 47.01 27,324
09/04/2014 47.49 47.49 46.62 46.75 64,756
09/03/2014 47.23 47.54 47.23 47.43 83,615
09/02/2014 47.52 47.52 46.89 47.17 200,703
08/29/2014 47.44 47.63 47.29 47.63 94,979
08/28/2014 47.26 47.3599 47.12 47.31 49,298
08/27/2014 47.4 47.55 47.23 47.37 22,184
08/26/2014 47.19 47.5299 47.06 47.35 41,264
08/25/2014 46.91 47.1299 46.83 47.08 80,634
08/22/2014 46.91 46.91 46.5 46.67 63,725
08/21/2014 46.88 47.0299 46.84 46.98 83,694
08/20/2014 46.83 47 46.6855 47 39,797
08/19/2014 46.63 46.97 46.61 46.97 152,329
08/18/2014 46.58 46.6 46.4021 46.59 33,867
08/15/2014 46.28 46.404 45.97 46.35 70,901
08/14/2014 46.2 46.298 46 46.03 43,215
08/13/2014 46.28 46.35 46.06 46.2 54,906
08/12/2014 46.29 46.29 45.94 46.12 74,822
08/11/2014 46.48 46.63 46.34 46.41 38,447
08/08/2014 45.91 46.33 45.755 46.26 44,209
08/07/2014 46.32 46.32 45.56 45.71 171,883
08/06/2014 45.82 46.4394 45.82 46.12 76,774
08/05/2014 46.64 46.72 45.87 46.06 106,069
08/04/2014 46.34 46.932 46.14 46.87 113,210
08/01/2014 46.32 46.56 45.951 46.2 653,127
07/31/2014 47.23 47.23 46.47 46.48 399,403
07/30/2014 47.85 47.96 47.152 47.42 63,226
07/29/2014 48.05 48.115 47.82 47.84 30,614
07/28/2014 48.16 48.25 47.79 48.11 40,455
07/25/2014 48.42 48.43 48.09 48.16 96,656
07/24/2014 48.5 48.63 48.4001 48.56 149,191
07/23/2014 48.34 48.4718 48.2 48.46 42,791
07/22/2014 48.07 48.322 48.07 48.23 30,725
07/21/2014 47.55 47.85 47.5 47.8 221,082
07/18/2014 47.75 47.925 47.57 47.86 58,726
07/17/2014 48.21 48.279 47.53 47.61 92,078
07/16/2014 47.87 48.35 47.788 48.29 121,941
07/15/2014 47.95 47.95 47.4501 47.71 590,626
07/14/2014 47.83 47.99 47.8 47.97 178,038
07/11/2014 47.85 47.85 47.48 47.61 63,983
07/10/2014 47.8 47.9599 47.63 47.83 122,335
07/09/2014 48.15 48.35 48.02 48.31 71,597
07/08/2014 48.05 48.1499 47.88 48.06 104,002
07/07/2014 48.42 48.42 48.1601 48.25 81,866
07/03/2014 48.56 48.71 48.5 48.69 28,021
07/02/2014 48.7 48.77 48.45 48.58 432,880
07/01/2014 48.69 48.77 48.54 48.62 197,547
06/30/2014 48.38 48.52 48.1901 48.52 120,937
06/27/2014 48.4 48.555 48.26 48.45 45,547
06/26/2014 48.38 48.4697 48 48.43 57,541
06/25/2014 48.13 48.38 47.938 48.36 250,800
06/24/2014 49.08 49.09 48.17 48.26 196,035
06/23/2014 49.61 49.71 49.5156 49.67 298,515
06/20/2014 49.23 49.5 49.23 49.49 83,136
06/19/2014 48.95 49.15 48.8901 49.15 210,795
06/18/2014 48.57 48.91 48.41 48.88 233,554
06/17/2014 48.35 48.45 48.1811 48.43 133,483
06/16/2014 48.41 48.63 48.35 48.59 107,791
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?