iShares Global Energy ETF Historical Stock Prices

(ETF)
IXC 
$30.65
*  
0.55
1.83%
Get IXC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IXC now


Community Rating:
View:    IXC Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  30.21  30.85  30  30.65 316,200
08/28/2015 30 30.85 30 30.65 318,943
08/27/2015 29.29 30.1149 29.2 30.1 1,339,358
08/26/2015 28.49 28.94 28.02 28.72 759,849
08/25/2015 28.63 30.32 27.94 27.94 378,123
08/24/2015 29.18 29.18 27.37 28.07 2,337,927
08/21/2015 30.47 30.67 29.73 29.77 1,611,050
08/20/2015 31.18 31.37 30.65 30.65 1,518,699
08/19/2015 31.93 31.93 31.2 31.37 294,299
08/18/2015 32.19 32.24 31.98 32.14 398,185
08/17/2015 32.28 32.4864 32.17 32.37 120,051
08/14/2015 32.51 32.7475 32.36 32.41 133,769
08/13/2015 32.86 32.8699 32.52 32.57 200,538
08/12/2015 32.54 33.14 32.37 33.12 337,801
08/11/2015 32.32 32.67 32.14 32.64 382,020
08/10/2015 31.97 32.75 31.95 32.74 153,989
08/07/2015 32.26 32.48 31.923 31.97 191,097
08/06/2015 31.89 32.39 31.66 32.37 506,371
08/05/2015 32.34 32.65 32.01 32.04 404,836
08/04/2015 32.28 32.44 32 32.1 258,875
08/03/2015 32.48 32.585 32.11 32.15 303,466
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
*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?