iShares Global Energy Historical Data - IXC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Global Energy (IXC)
iShares Global Energy (IXC) Historical

iShares Global Energy (IXC)

41.80

-0.43

(-1.02%)

Closed 03 December 8:00AM

Delayed by 15 minutes

41.80

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-1.0650887574	42.25	42.28	41.475	261424	41.96560101	SP
4	0.79	1.92635942453	41.01	43.21	40.89	433835	42.02182208	SP
12	1.88	4.70941883768	39.92	43.29	38.35	375592	41.38991155	SP
26	-1.49	-3.4419034419	43.29	43.29	38.35	759381	41.44453478	SP
52	2.33	5.90321763365	39.47	45.22	37.02	705513	41.03605873	SP
156	13.62	48.3321504613	28.18	45.22	25.8075	803363	37.90306255	SP
260	11.43	37.6358248271	30.37	45.22	12.23	938022	30.63757747	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733182200	41.8	-0.43	-1.02	42.11	42.19	41.475	331220
1732917840	42.23	0.26	0.62	42.01	42.26	42.01	180982
1732750200	41.97	-0.02	-0.05	42	42.28	41.96	300889
1732663800	41.99	-0.26	-0.62	42.25	42.265	41.855	232604
1732577400	42.25	-0.75	-1.74	43.07	43.18	42.215	344650
1732318200	43	0.03	0.07	42.95	43.21	42.85	185470
1732231800	42.97	0.39	0.92	42.77	43.19	42.68	235102
1732145400	42.58	0.28	0.66	42.37	42.62	42.25	357158
1732059000	42.3	-0.29	-0.68	42.32	42.49	42.14	347234
1731972600	42.59	0.57	1.36	42.27	42.6999	42.27	197176
1731713400	42.02	-0.08	-0.19	42.12	42.39	41.915	608547
1731627000	42.1	0.27	0.65	42.1	42.2077	41.9	339565
1731540600	41.83	0.3	0.72	41.64	41.985	41.14	339167
1731454200	41.53	-0.46	-1.10	41.89	42.01	41.45	736889
1731367800	41.99	0.12	0.29	41.73	42.09	41.6244	223142
1731108600	41.87	-0.16	-0.38	41.86	41.925	41.535	1583695
1731022200	42.03	0.15	0.36	41.95	42.1486	41.68	1157118
1730935800	41.88	0.83	2.02	41.44	42.095	41.26	403522
1730849400	41.05	0.24	0.59	41.01	41.195	40.89	138737
1730763000	40.81	0.59	1.47	40.56	40.96	40.535	235319
1730500200	40.22	-0.23	-0.57	40.93	41.08	40.155	165638
1730413800	40.45	0.14	0.35	40.38	40.6999	40.315	439372
1730327400	40.31	-0.02	-0.05	40.36	40.6026	40.25	164592
1730241000	40.33	-0.55	-1.35	40.68	40.75	40.191	245795
1730154600	40.88	-0.32	-0.78	40.43	40.88	40.33	277984
1729895400	41.2	0.11	0.27	41.33	41.45	41.095	347557
1729809000	41.09	-0.03	-0.07	41.24	41.37	40.86	402885
1729722600	41.12	-0.29	-0.70	41.23	41.3	40.86	156053
1729636200	41.41	0.08	0.19	41.42	41.54	41.24	165918
1729549800	41.33	-0.1	-0.24	41.7	41.76	41.2802	200065
1729290600	41.43	-0.14	-0.34	41.43	41.53	41.16	182615
1729204200	41.57	0.21	0.51	41.33	41.63	41.31	188262
1729117800	41.36	0.21	0.51	41.33	41.481	41.28	246960
1729031400	41.15	-1.35	-3.18	41.43	41.495	41.1	859932
1728945000	42.5	-0.02	-0.05	42.29	42.56	42.22	302970
1728685800	42.52	0.12	0.28	42.31	42.695	42.31	210432
1728599400	42.4	0.32	0.76	42.22	42.56	42.04	202926
1728513000	42.08	0.09	0.21	41.63	42.13	41.54	390742
1728426600	41.99	-1.07	-2.48	42.53	42.53	41.8	550564
1728340200	43.06	0.25	0.58	43	43.29	42.82	465781
1728081000	42.81	0.45	1.06	42.64	42.915	42.3843	378164
1727994600	42.36	0.56	1.34	41.87	42.435	41.6	929788
1727908200	41.8	0.46	1.11	42	42.11	41.42	406390
1727821800	41.34	0.86	2.12	40.25	41.49	40.18	628986
1727735400	40.48	0.15	0.37	40.2	40.56	40.077	498093
1727476200	40.33	0.66	1.66	39.85	40.36	39.83	217531
1727389800	39.67	-0.79	-1.95	39.62	39.99	39.546	451902
1727303400	40.46	-0.75	-1.82	41.06	41.18	40.405	240086
1727217000	41.21	0.1	0.24	41.53	41.59	41.155	268610
1727130600	41.11	0.42	1.03	40.76	41.32	40.67	406313
1726871400	40.69	-0.07	-0.17	40.62	40.775	40.32	180908
1726785000	40.76	0.46	1.14	40.87	41.115	40.5769	310186
1726698600	40.3	0.03	0.07	40.23	40.77	40.15	243931
1726612200	40.27	0.33	0.83	39.91	40.3025	39.84	244334
1726525800	39.94	0.49	1.24	39.77	40.04	39.615	216220
1726266600	39.45	0.18	0.46	39.45	39.73	39.39	486382
1726180200	39.27	0.33	0.85	39.08	39.335	38.83	327659
1726093800	38.94	-0.14	-0.36	39.16	39.17	38.35	388318
1726007400	39.08	-0.79	-1.98	39.92	39.92	38.77	690899
1725921000	39.87	0.24	0.61	39.71	40.2	39.67	259905
1725661800	39.63	-0.54	-1.34	40.21	40.38	39.46	309221
1725575400	40.17	-0.25	-0.62	40.71	40.71	40.14	397780
1725489000	40.42	-0.47	-1.15	40.84	41.095	40.3543	321771
1725402600	40.89	-1.06	-2.53	41.24	41.24	40.685	518059

iShares Global Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions