iShares S&P Global Energy Index Fund Historical Stock Prices

(ETF)
IXC 
$46.97
*  
0.38
0.82%
Get IXC Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.84  46.97  46.61  46.97 152,329
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
06/13/2014 48.06 48.4 47.94 48.39 326,231
06/12/2014 47.76 47.96 47.6812 47.75 280,929
06/11/2014 47.21 47.509 47.21 47.44 76,264
06/10/2014 47.35 47.43 47.25 47.39 204,800
06/09/2014 47.4 47.6 47.2201 47.44 52,991
06/06/2014 47.01 47.41 47.01 47.4 94,445
06/05/2014 46.75 47.005 46.66 46.95 962,185
06/04/2014 46.77 46.77 46.6 46.64 88,106
06/03/2014 46.55 46.93 46.55 46.85 276,929
06/02/2014 46.89 46.89 46.57 46.71 554,718
05/30/2014 46.65 46.7799 46.55 46.7 87,387
05/29/2014 46.756 46.88 46.65 46.77 1,086,270
05/28/2014 46.74 46.7699 46.51 46.65 125,465
05/27/2014 46.82 46.82 46.53 46.68 100,118
05/23/2014 46.8 46.8999 46.61 46.66 47,675
05/22/2014 46.81 46.9 46.68 46.78 141,892
05/21/2014 46.53 46.88 46.3617 46.81 63,462
05/20/2014 46.46 46.53 46.25 46.31 82,058
05/19/2014 46.51 46.64 46.415 46.63 230,041
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?