Historical Data for ISHARES TRUST (IXC)

$ 21.36 H     -0.33 (-1.52%) Volume: 763.16k 4:00 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 21.57 21.63 21.195 21.36 763.16k -0.33 -1.52% 21.36 16.34m 2,828
11/24/20 21.35 21.73 21.249 21.69 2.01m 1.01 4.88% 21.69 43.3m 5,358
11/23/20 19.96 20.68 19.89 20.68 770.79k 1.13 5.78% 20.68 15.67m 2,730
11/20/20 19.57 19.63 19.43 19.55 693.27k -0.03 -0.15% 19.55 13.55m 2,786
11/19/20 19.32 19.61 19.17 19.58 678.27k 0.21 1.08% 19.58 13.16m 2,308
11/18/20 19.88 20.00 19.37 19.37 769.08k -0.43 -2.17% 19.37 15.2m 2,574
11/17/20 19.42 19.81 19.20 19.80 676.64k 0.21 1.07% 19.80 13.26m 2,308
11/16/20 19.36 19.59 19.11 19.59 968.73k 1.03 5.55% 19.59 18.81m 3,732
11/13/20 18.18 18.61 18.18 18.56 396.84k 0.48 2.65% 18.56 7.33m 1,681
11/12/20 18.43 18.58 17.94 18.08 656.59k -0.59 -3.16% 18.08 11.99m 2,746
11/11/20 18.94 18.965 18.56 18.67 1.35m -0.09 -0.48% 18.67 25.21m 5,059
11/10/20 18.45 18.79 18.29 18.76 1.54m 0.71 3.93% 18.76 28.5m 5,871
11/09/20 17.89 18.375 17.77 18.05 2.16m 2.06 12.88% 18.05 39.03m 7,700
11/06/20 16.33 16.45 15.989 15.99 442.31k -0.26 -1.60% 15.99 7.15m 1,851
11/05/20 16.35 16.5127 16.24 16.25 519.58k 0.07 0.43% 16.25 8.49m 1,826
11/04/20 16.26 16.51 15.835 16.18 902.41k 0.04 0.25% 16.18 14.69m 3,129
11/03/20 16.32 16.405 16.04 16.14 1.4m 0.12 0.75% 16.14 22.8m 4,063
11/02/20 15.86 16.17 15.60 16.02 695.97k 0.46 2.96% 16.02 11.11m 2,783
10/30/20 15.40 15.58 15.30 15.56 921.13k 0.10 0.65% 15.56 14.2m 3,709
10/29/20 15.00 15.515 14.81 15.46 1.44m 0.38 2.52% 15.46 21.9m 5,507
10/28/20 15.36 15.42 15.065 15.08 1.08m -0.69 -4.38% 15.08 16.46m 3,338
10/27/20 15.99 15.99 15.755 15.77 999.18k -0.28 -1.74% 15.77 15.82m 3,169
10/26/20 16.29 16.33 15.90 16.05 916.37k -0.47 -2.85% 16.05 14.7m 4,332