Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Canadian Energy Sector ETF (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.30 23.30 23.30 53 +0.00(+0.00%)
Aug 30, 2011 23.30 23.30 23.30 15 +0.00(+0.00%)
Aug 29, 2011 23.30 23.30 23.30 0 +0.00(+0.00%)
Aug 26, 2011 23.30 23.30 23.30 31 +0.00(+0.00%)
Aug 25, 2011 23.30 23.30 23.30 23.30 800 +0.04(+0.17%)
Aug 24, 2011 23.26 23.26 23.26 50 +0.00(+0.00%)
Aug 23, 2011 23.26 23.26 23.26 0 +0.00(+0.00%)
Aug 22, 2011 23.26 23.26 23.26 23.26 100 +0.02(+0.09%)
Aug 19, 2011 23.24 23.24 23.24 0 +0.00(+0.00%)
Aug 18, 2011 23.47 23.47 23.24 23.24 1,800 -0.36(-1.53%)
Aug 17, 2011 23.60 23.60 23.60 0 +0.00(+0.00%)
Aug 16, 2011 23.60 23.60 23.60 23.60 700 +0.38(+1.64%)
Aug 15, 2011 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Aug 12, 2011 23.22 23.22 23.22 20 +0.00(+0.00%)
Aug 11, 2011 23.22 23.22 23.22 23.22 170 +0.14(+0.61%)
Aug 10, 2011 23.08 23.08 23.08 23.08 410 +0.14(+0.61%)
Aug 09, 2011 22.94 22.94 22.94 22.94 201 +0.32(+1.41%)
Aug 08, 2011 23.00 23.00 22.62 22.62 1,900 -0.93(-3.95%)
Aug 05, 2011 23.70 23.70 23.19 23.55 12,655 -0.85(-3.48%)
Aug 04, 2011 24.40 24.40 24.40 60 +0.00(+0.00%)
Aug 03, 2011 24.40 24.40 24.40 0 +0.00(+0.00%)
Aug 02, 2011 24.40 24.40 24.40 24.40 250 +0.00(+0.00%)
Jul 29, 2011 24.41 24.41 24.40 24.40 230 -0.16(-0.65%)
Jul 28, 2011 24.56 24.56 24.56 0 +0.00(+0.00%)
Jul 27, 2011 24.56 24.56 24.56 0 +0.00(+0.00%)
Jul 26, 2011 24.56 24.56 24.56 24.56 180 +0.14(+0.57%)
Jul 25, 2011 24.42 24.42 24.42 90 +0.00(+0.00%)
Jul 22, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 21, 2011 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 20, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 19, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 18, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 15, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 14, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 13, 2011 24.42 24.42 24.42 0 +0.00(+0.00%)
Jul 12, 2011 24.42 24.42 24.42 24.42 100 -0.07(-0.29%)
Jul 11, 2011 24.56 24.56 24.49 24.49 960 +0.03(+0.12%)
Jul 08, 2011 24.46 24.46 24.46 0 +0.00(+0.00%)
Jul 07, 2011 24.46 24.46 24.46 0 +0.00(+0.00%)
Jul 06, 2011 24.46 24.46 24.46 0 +0.00(+0.00%)
Jul 05, 2011 24.46 24.46 24.46 106 +0.00(+0.00%)
Jul 04, 2011 24.46 24.46 24.46 24.46 303 +0.00(+0.00%)
Jun 30, 2011 24.40 24.46 24.40 24.46 514 +0.31(+1.28%)
Jun 29, 2011 24.15 24.15 24.15 5 +0.00(+0.00%)
Jun 28, 2011 24.15 24.15 24.15 0 +0.00(+0.00%)
Jun 27, 2011 24.15 24.15 24.15 10 +0.00(+0.00%)
Jun 24, 2011 24.13 24.15 24.13 24.15 380 -0.41(-1.67%)
Jun 23, 2011 24.56 24.56 24.56 60 +0.00(+0.00%)
Jun 22, 2011 24.56 24.56 24.56 0 +0.00(+0.00%)
Jun 21, 2011 24.54 24.56 24.54 24.56 360 -0.01(-0.04%)
Jun 20, 2011 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Jun 17, 2011 24.57 24.57 24.57 10 +0.00(+0.00%)
Jun 16, 2011 24.57 24.57 24.57 0 +0.00(+0.00%)
Jun 15, 2011 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Jun 14, 2011 24.57 24.57 24.57 24.57 100 -0.02(-0.08%)
Jun 13, 2011 24.59 24.59 24.59 0 +0.00(+0.00%)
Jun 10, 2011 24.59 24.59 24.59 24.59 100 -0.19(-0.77%)
Jun 09, 2011 24.78 24.78 24.78 0 +0.00(+0.00%)
Jun 08, 2011 24.78 24.78 24.78 0 +0.00(+0.00%)
Jun 07, 2011 24.78 24.78 24.78 35 +0.00(+0.00%)
Jun 06, 2011 24.78 24.78 24.78 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.