Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 9:34PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
iShares S&P Global Energy (IXC)At 4:00PM ET: 36.7112  Up 0.2012 (0.55%)  
MORE ON IXC
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-0936.6536.7736.1436.71101,50036.71
23-Nov-0936.7437.0036.4336.51246,30036.51
20-Nov-0936.1036.1135.7036.01201,60036.01
19-Nov-0936.6736.7936.0536.40258,30036.40
18-Nov-0937.1437.2536.7236.811,070,80036.81
17-Nov-0937.0037.1536.7737.06426,40037.06
16-Nov-0936.7237.4236.7237.22132,60037.22
13-Nov-0936.1536.5735.8136.29100,00036.29
12-Nov-0936.5136.7135.8136.04169,60036.04
11-Nov-0936.9137.3836.4736.71257,10036.71
10-Nov-0936.7836.9436.5036.84162,80036.84
9-Nov-0936.5236.9036.5036.88164,70036.88
6-Nov-0935.6536.1435.4935.97136,10035.97
5-Nov-0935.6636.0935.5135.90210,90035.90
4-Nov-0935.6035.9335.3135.45273,70035.45
3-Nov-0934.6535.3734.3935.21188,40035.21
2-Nov-0934.9835.5434.4135.00178,70035.00
30-Oct-0935.9836.0534.3734.78240,60034.78
29-Oct-0935.4236.1335.0236.02213,40036.02
28-Oct-0936.0336.1035.0635.13596,50035.13
27-Oct-0936.2736.8436.1036.25210,60036.25
26-Oct-0936.8737.4436.0136.17182,80036.17
23-Oct-0937.5537.6036.5436.74296,50036.74
22-Oct-0936.9837.3236.3737.32331,20037.32
21-Oct-0937.0037.8136.9737.00947,00037.00
20-Oct-0937.5837.7736.8937.181,334,10037.18
19-Oct-0937.1937.6737.0037.53229,30037.53
16-Oct-0936.8137.1736.6137.07488,70037.07
15-Oct-0936.3937.1536.0937.04270,60037.04
14-Oct-0936.3436.6036.0236.48276,00036.48
13-Oct-0935.7535.7935.2335.70166,40035.70
12-Oct-0935.4535.7835.4535.65138,60035.65
9-Oct-0934.8535.2734.8535.15608,60035.15
8-Oct-0934.6535.2834.5735.19186,90035.19
7-Oct-0934.2834.4734.0434.47128,40034.47
6-Oct-0933.8834.5533.8834.33131,70034.33
5-Oct-0932.9233.6732.8333.5170,00033.51
2-Oct-0932.7933.1732.4132.9799,50032.97
1-Oct-0934.0834.0833.0833.16117,20033.16
30-Sep-0934.5134.5633.7534.10165,30034.10
29-Sep-0934.3634.4834.0634.31109,70034.31
28-Sep-0933.9034.5433.8334.31110,40034.31
25-Sep-0933.9134.3333.7033.99163,90033.99
24-Sep-0934.5034.7233.7333.98145,90033.98
23-Sep-0935.2835.3034.4734.5299,00034.52
22-Sep-0935.1335.3234.8935.20123,20035.20
21-Sep-0934.4434.7134.0034.6073,10034.60
18-Sep-0935.2035.2034.7334.9777,00034.97
17-Sep-0935.2135.4034.8134.95105,60034.95
16-Sep-0935.0335.3334.6935.26197,90035.26
15-Sep-0934.4134.6234.0634.5986,30034.59
14-Sep-0933.8734.3033.5734.23155,30034.23
11-Sep-0934.1834.5033.8734.19161,40034.19
10-Sep-0933.7434.1233.4534.02164,40034.02
9-Sep-0933.5433.8533.2933.49104,10033.49
8-Sep-0933.1133.4533.1133.3692,70033.36
4-Sep-0932.0332.5431.9432.4039,60032.40
3-Sep-0931.9932.1431.7532.0056,50032.00
2-Sep-0931.5632.0431.5631.83154,20031.83
1-Sep-0932.0532.5831.6731.7099,80031.70
31-Aug-0932.4032.4432.0732.3384,00032.33
28-Aug-0933.2033.2732.6632.9084,60032.90
27-Aug-0932.7633.1132.1932.9976,70032.99
26-Aug-0932.8733.0032.5032.87102,00032.87
25-Aug-0933.3333.5632.8533.0189,20033.01
24-Aug-0933.3633.4933.0933.18206,30033.18
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions