Global Energy Ishares ETF (NY: IXC )

40.41 +0.14 (+0.35%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.14 14.36 13.76 13.98 1,549,912 +0.38(+2.80%)
Mar 30, 2020 13.27 13.65 12.94 13.60 1,189,197 +0.34(+2.56%)
Mar 27, 2020 13.56 13.56 13.21 13.26 871,442 -0.89(-6.32%)
Mar 26, 2020 13.75 14.43 13.59 14.15 1,169,810 +0.44(+3.20%)
Mar 25, 2020 13.28 14.16 12.83 13.72 1,764,711 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,589 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,303,588 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,007 +0.19(+1.71%)
Mar 19, 2020 10.68 11.28 10.24 11.15 1,420,571 +0.59(+5.56%)
Mar 18, 2020 11.33 11.46 10.12 10.56 2,297,726 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.59 12.15 4,985,697 -0.02(-0.20%)
Mar 16, 2020 12.35 13.27 12.18 12.18 1,603,460 -2.07(-14.53%)
Mar 13, 2020 14.24 15.31 12.83 14.24 1,489,897 +1.16(+8.86%)
Mar 12, 2020 13.96 14.25 12.98 13.09 1,962,826 -2.01(-13.32%)
Mar 11, 2020 15.50 15.67 14.92 15.10 2,556,678 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.15 16.07 2,759,718 +0.74(+4.86%)
Mar 09, 2020 15.93 16.68 15.31 15.32 2,091,217 -3.70(-19.45%)
Mar 06, 2020 19.34 19.41 18.77 19.02 1,302,391 -0.91(-4.57%)
Mar 05, 2020 20.13 20.15 19.71 19.93 760,138 -0.63(-3.06%)
Mar 04, 2020 20.54 20.60 20.24 20.56 801,904 +0.42(+2.10%)
Mar 03, 2020 20.74 20.96 19.93 20.14 1,036,842 -0.46(-2.25%)
Mar 02, 2020 20.33 20.60 19.85 20.60 1,190,094 +0.53(+2.64%)
Feb 28, 2020 19.46 20.12 19.23 20.07 1,072,600 +0.07(+0.33%)
Feb 27, 2020 20.49 20.76 20.01 20.01 1,727,938 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.96 20.97 774,015 -0.40(-1.86%)
Feb 25, 2020 22.22 22.22 21.29 21.36 648,812 -0.79(-3.55%)
Feb 24, 2020 22.39 22.39 22.10 22.15 520,013 -1.03(-4.46%)
Feb 21, 2020 23.23 23.23 23.03 23.18 279,688 -0.22(-0.95%)
Feb 20, 2020 23.54 23.63 23.38 23.41 281,084 -0.11(-0.46%)
Feb 19, 2020 23.41 23.60 23.32 23.52 172,707 +0.25(+1.07%)
Feb 18, 2020 23.24 23.31 23.11 23.27 221,761 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.32 23.42 216,501 -0.12(-0.53%)
Feb 13, 2020 23.55 23.66 23.46 23.54 201,207 -0.17(-0.70%)
Feb 12, 2020 23.65 23.75 23.56 23.71 551,281 +0.31(+1.31%)
Feb 11, 2020 23.41 23.49 23.34 23.40 244,472 +0.24(+1.04%)
Feb 10, 2020 23.17 23.17 23.02 23.16 656,388 -0.07(-0.29%)
Feb 07, 2020 23.28 23.36 23.19 23.23 283,554 -0.26(-1.13%)
Feb 06, 2020 23.70 23.71 23.44 23.49 341,911 -0.16(-0.66%)
Feb 05, 2020 23.38 23.71 23.38 23.65 387,096 +0.64(+2.77%)
Feb 04, 2020 23.18 23.30 22.98 23.01 1,210,089 +0.19(+0.83%)
Feb 03, 2020 23.07 23.10 22.80 22.82 542,887 -0.29(-1.25%)
Jan 31, 2020 23.39 23.39 23.03 23.11 476,496 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.41 23.80 733,960 +0.00(+0.00%)
Jan 29, 2020 24.02 24.04 23.78 23.80 410,801 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.87 24.00 428,300 +0.11(+0.45%)
Jan 27, 2020 24.04 24.09 23.86 23.89 396,561 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.35 24.50 1,044,933 -0.22(-0.87%)
Jan 23, 2020 24.56 24.75 24.38 24.72 519,370 -0.07(-0.30%)
Jan 22, 2020 24.91 25.00 24.74 24.79 418,228 -0.16(-0.63%)
Jan 21, 2020 25.20 25.20 24.91 24.95 232,468 -0.36(-1.44%)
Jan 17, 2020 25.48 25.53 25.28 25.31 534,488 -0.13(-0.52%)
Jan 16, 2020 25.55 25.62 25.43 25.44 575,291 +0.02(+0.06%)
Jan 15, 2020 25.49 25.52 25.37 25.43 307,874 -0.16(-0.61%)
Jan 14, 2020 25.52 25.60 25.39 25.58 233,920 -0.02(-0.10%)
Jan 13, 2020 25.58 25.63 25.43 25.61 297,931 +0.02(+0.10%)
Jan 10, 2020 25.71 25.71 25.55 25.58 248,275 -0.11(-0.42%)
Jan 09, 2020 25.58 25.70 25.32 25.69 1,656,388 +0.03(+0.13%)
Jan 08, 2020 25.93 25.99 25.61 25.66 831,116 -0.31(-1.21%)
Jan 07, 2020 26.00 26.00 25.72 25.97 323,354 -0.13(-0.51%)
Jan 06, 2020 25.97 26.18 25.95 26.11 512,377 +0.35(+1.35%)
Jan 03, 2020 25.90 25.97 25.70 25.76 279,204 +0.03(+0.13%)
Jan 02, 2020 25.58 25.75 25.58 25.73 330,765 +0.21(+0.81%)
Dec 31, 2019 25.33 25.54 25.33 25.52 310,133 +0.10(+0.39%)
Dec 30, 2019 25.55 25.58 25.39 25.42 254,814 -0.10(-0.39%)
Dec 27, 2019 25.66 25.67 25.49 25.52 302,642 -0.06(-0.23%)
Dec 26, 2019 25.55 25.70 25.54 25.58 448,369 +0.06(+0.23%)
Dec 24, 2019 25.52 25.57 25.46 25.52 257,820 -0.01(-0.03%)
Dec 23, 2019 25.31 25.53 25.25 25.53 489,725 +0.25(+0.98%)
Dec 20, 2019 25.25 25.32 25.20 25.28 343,116 +0.07(+0.30%)
Dec 19, 2019 25.19 25.24 25.15 25.20 279,373 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.17 482,107 +0.16(+0.63%)
Dec 17, 2019 25.06 25.19 24.97 25.01 540,580 +0.06(+0.23%)
Dec 16, 2019 24.89 25.07 24.83 24.96 560,438 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.64 24.64 509,477 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.80 256,150 +0.31(+1.26%)
Dec 11, 2019 24.47 24.62 24.43 24.49 1,774,285 +0.04(+0.16%)
Dec 10, 2019 24.46 24.54 24.40 24.45 428,556 +0.04(+0.16%)
Dec 09, 2019 24.42 24.50 24.33 24.41 1,455,263 -0.08(-0.32%)
Dec 06, 2019 24.19 24.54 24.19 24.49 626,161 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.04 24.10 326,315 -0.09(-0.39%)
Dec 04, 2019 24.02 24.24 23.97 24.19 568,229 +0.35(+1.49%)
Dec 03, 2019 23.95 23.96 23.73 23.84 976,690 -0.31(-1.27%)
Dec 02, 2019 24.25 24.34 24.14 24.14 557,125 -0.05(-0.20%)
Nov 29, 2019 24.26 24.28 24.13 24.19 5,047,087 -0.21(-0.87%)
Nov 27, 2019 24.41 24.46 24.28 24.40 162,723 +0.01(+0.03%)
Nov 26, 2019 24.60 24.60 24.36 24.39 137,528 -0.24(-0.96%)
Nov 25, 2019 24.59 24.66 24.54 24.63 232,223 +0.07(+0.29%)
Nov 22, 2019 24.71 24.78 24.55 24.56 388,861 -0.10(-0.42%)
Nov 21, 2019 24.46 24.68 24.41 24.66 283,949 +0.27(+1.10%)
Nov 20, 2019 24.23 24.52 24.13 24.39 1,047,653 +0.13(+0.52%)
Nov 19, 2019 24.56 24.56 24.27 24.27 267,714 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,460 -0.27(-1.08%)
Nov 15, 2019 24.66 24.85 24.66 24.81 223,348 +0.24(+0.96%)
Nov 14, 2019 24.68 24.74 24.51 24.58 592,148 -0.09(-0.37%)
Nov 13, 2019 24.64 24.74 24.59 24.67 152,951 -0.09(-0.35%)
Nov 12, 2019 24.88 25.01 24.68 24.75 133,723 -0.11(-0.46%)
Nov 11, 2019 24.72 24.91 24.66 24.87 134,693 -0.05(-0.19%)
Nov 08, 2019 24.86 24.94 24.73 24.92 215,865 -0.08(-0.32%)
Nov 07, 2019 24.91 25.01 24.88 24.99 231,831 +0.28(+1.15%)
Nov 06, 2019 24.99 25.09 24.65 24.71 226,061 -0.36(-1.45%)
Nov 05, 2019 25.06 25.16 24.96 25.07 765,450 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.95 181,212 +0.53(+2.16%)
Nov 01, 2019 24.06 24.42 24.06 24.42 152,069 +0.58(+2.41%)
Oct 31, 2019 23.93 23.93 23.69 23.84 560,996 -0.23(-0.95%)
Oct 30, 2019 24.36 24.36 23.97 24.07 105,567 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.12 24.34 106,276 -0.01(-0.03%)
Oct 28, 2019 24.49 24.58 24.35 24.35 372,599 -0.06(-0.23%)
Oct 25, 2019 24.25 24.44 24.23 24.40 90,430 +0.14(+0.58%)
Oct 24, 2019 24.49 24.54 24.17 24.26 449,022 -0.07(-0.29%)
Oct 23, 2019 24.09 24.33 24.07 24.33 117,690 +0.25(+1.05%)
Oct 22, 2019 23.93 24.30 23.90 24.08 235,308 +0.22(+0.93%)
Oct 21, 2019 23.61 23.86 23.61 23.86 95,094 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,011 -0.06(-0.23%)
Oct 17, 2019 23.66 23.72 23.54 23.60 344,792 +0.06(+0.27%)
Oct 16, 2019 23.67 23.75 23.51 23.54 115,419 -0.18(-0.76%)
Oct 15, 2019 23.64 23.89 23.61 23.72 134,923 +0.10(+0.43%)
Oct 14, 2019 23.51 23.69 23.47 23.61 139,716 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.69 627,683 +0.33(+1.42%)
Oct 10, 2019 23.18 23.40 23.18 23.35 614,179 +0.24(+1.02%)
Oct 09, 2019 23.10 23.20 23.06 23.12 108,144 +0.21(+0.93%)
Oct 08, 2019 23.09 23.19 22.90 22.90 716,860 -0.35(-1.49%)
Oct 07, 2019 23.41 23.51 23.25 23.25 188,159 -0.13(-0.57%)
Oct 04, 2019 23.31 23.40 23.16 23.39 474,091 +0.11(+0.47%)
Oct 03, 2019 22.98 23.28 22.81 23.28 347,025 +0.21(+0.89%)
Oct 02, 2019 23.42 23.45 23.03 23.07 274,680 -0.62(-2.63%)
Oct 01, 2019 24.19 24.22 23.68 23.69 426,736 -0.40(-1.67%)
Sep 30, 2019 24.18 24.25 24.10 24.10 139,400 -0.17(-0.68%)
Sep 27, 2019 24.12 24.39 24.09 24.26 188,216 +0.08(+0.33%)
Sep 26, 2019 24.30 24.30 24.09 24.18 305,339 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.13 24.32 708,243 -0.01(-0.03%)
Sep 24, 2019 24.62 24.62 24.24 24.33 576,304 -0.35(-1.44%)
Sep 23, 2019 24.60 24.73 24.56 24.69 164,793 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.64 24.68 212,187 +0.04(+0.16%)
Sep 19, 2019 24.82 24.87 24.61 24.64 150,174 -0.02(-0.10%)
Sep 18, 2019 24.65 24.74 24.55 24.66 161,088 -0.09(-0.38%)
Sep 17, 2019 25.03 25.03 24.62 24.76 660,474 -0.24(-0.95%)
Sep 16, 2019 25.07 25.10 24.82 24.99 254,847 +0.79(+3.26%)
Sep 13, 2019 24.17 24.28 24.13 24.21 687,040 +0.12(+0.49%)
Sep 12, 2019 23.94 24.13 23.82 24.09 518,116 -0.09(-0.39%)
Sep 11, 2019 24.33 24.43 24.09 24.18 217,100 -0.05(-0.20%)
Sep 10, 2019 24.05 24.47 24.05 24.23 355,449 +0.33(+1.39%)
Sep 09, 2019 23.69 23.94 23.69 23.90 121,918 +0.37(+1.58%)
Sep 06, 2019 23.43 23.56 23.32 23.53 178,577 +0.05(+0.20%)
Sep 05, 2019 23.45 23.68 23.44 23.48 352,551 +0.26(+1.12%)
Sep 04, 2019 23.15 23.30 23.15 23.22 263,671 +0.32(+1.38%)
Sep 03, 2019 22.68 22.94 22.64 22.90 428,719 -0.10(-0.45%)
Aug 30, 2019 23.09 23.19 22.90 23.01 170,967 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.87 22.98 246,380 +0.28(+1.25%)
Aug 28, 2019 22.51 22.78 22.47 22.69 575,589 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.34 22.42 373,926 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.45 22.49 179,151 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,325 -0.62(-2.67%)
Aug 22, 2019 23.18 23.23 23.01 23.01 167,026 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,707 +0.24(+1.07%)
Aug 20, 2019 22.99 23.04 22.84 22.89 317,787 -0.20(-0.85%)
Aug 19, 2019 22.98 23.16 22.98 23.09 235,966 +0.37(+1.63%)
Aug 16, 2019 22.51 22.75 22.50 22.72 723,947 +0.25(+1.12%)
Aug 15, 2019 22.51 22.54 22.30 22.46 355,352 -0.13(-0.59%)
Aug 14, 2019 23.00 23.00 22.59 22.60 446,615 -0.82(-3.50%)
Aug 13, 2019 23.16 23.55 23.05 23.42 581,335 +0.19(+0.81%)
Aug 12, 2019 23.32 23.39 23.13 23.23 306,381 -0.16(-0.67%)
Aug 09, 2019 23.65 23.65 23.33 23.39 223,475 -0.21(-0.90%)
Aug 08, 2019 23.24 23.60 23.16 23.60 241,998 +0.49(+2.12%)
Aug 07, 2019 22.95 23.18 22.77 23.11 226,237 -0.13(-0.54%)
Aug 06, 2019 23.31 23.42 23.01 23.24 257,756 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.09 23.21 384,402 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.90 103,620 -0.25(-1.04%)
Aug 01, 2019 24.44 24.58 24.08 24.15 908,332 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.79 361,835 -0.15(-0.60%)
Jul 30, 2019 24.72 24.98 24.63 24.94 70,261 +0.16(+0.64%)
Jul 29, 2019 24.88 24.88 24.68 24.78 89,696 -0.06(-0.22%)
Jul 26, 2019 24.93 24.98 24.78 24.84 83,708 -0.07(-0.29%)
Jul 25, 2019 25.26 25.26 24.87 24.91 86,385 -0.32(-1.28%)
Jul 24, 2019 25.21 25.38 25.18 25.23 423,509 -0.03(-0.12%)
Jul 23, 2019 25.25 25.31 25.19 25.26 93,991 +0.08(+0.31%)
Jul 22, 2019 25.17 25.25 25.07 25.18 123,672 +0.10(+0.41%)
Jul 19, 2019 24.99 25.15 24.93 25.08 1,256,508 +0.09(+0.38%)
Jul 18, 2019 24.95 25.00 24.79 24.99 152,571 -0.09(-0.35%)
Jul 17, 2019 25.28 25.32 25.06 25.07 121,153 -0.28(-1.09%)
Jul 16, 2019 25.58 25.59 25.28 25.35 109,781 -0.30(-1.17%)
Jul 15, 2019 25.88 25.88 25.62 25.65 78,298 -0.18(-0.70%)
Jul 12, 2019 25.80 25.89 25.80 25.83 104,381 +0.03(+0.12%)
Jul 11, 2019 25.81 25.92 25.70 25.80 113,352 +0.08(+0.31%)
Jul 10, 2019 25.61 25.77 25.61 25.72 755,969 +0.30(+1.18%)
Jul 09, 2019 25.31 25.44 25.19 25.42 1,122,458 +0.06(+0.22%)
Jul 08, 2019 25.32 25.47 25.29 25.36 185,990 +0.00(+0.00%)
Jul 05, 2019 25.28 25.39 25.19 25.36 401,418 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.25 25.41 110,976 +0.07(+0.28%)
Jul 02, 2019 25.66 25.66 25.32 25.34 207,413 -0.30(-1.17%)
Jul 01, 2019 25.95 25.97 25.60 25.64 352,608 +0.04(+0.15%)
Jun 28, 2019 25.45 25.60 25.45 25.60 109,708 +0.19(+0.74%)
Jun 27, 2019 25.59 25.59 25.40 25.41 210,344 -0.16(-0.62%)
Jun 26, 2019 25.53 25.74 25.50 25.57 331,648 +0.27(+1.06%)
Jun 25, 2019 25.50 25.50 25.29 25.30 78,704 -0.22(-0.87%)
Jun 24, 2019 25.66 25.68 25.48 25.52 143,374 -0.11(-0.43%)
Jun 21, 2019 25.50 25.77 25.50 25.63 3,949,878 +0.17(+0.65%)
Jun 20, 2019 25.33 25.51 25.33 25.47 393,853 +0.52(+2.09%)
Jun 19, 2019 24.92 25.04 24.87 24.95 270,923 +0.04(+0.14%)
Jun 18, 2019 24.75 25.01 24.74 24.91 144,658 +0.34(+1.36%)
Jun 17, 2019 24.43 24.63 24.38 24.58 447,019 +0.09(+0.38%)
Jun 14, 2019 24.62 24.62 24.45 24.48 530,175 -0.12(-0.47%)
Jun 13, 2019 24.64 24.72 24.55 24.60 100,638 +0.18(+0.73%)
Jun 12, 2019 24.63 24.65 24.40 24.42 123,079 -0.44(-1.75%)
Jun 11, 2019 24.97 25.05 24.85 24.86 85,000 +0.10(+0.39%)
Jun 10, 2019 24.80 24.92 24.73 24.76 86,825 +0.02(+0.09%)
Jun 07, 2019 24.65 24.83 24.65 24.74 67,389 +0.22(+0.88%)
Jun 06, 2019 24.23 24.57 24.23 24.52 137,511 +0.35(+1.45%)
Jun 05, 2019 24.45 24.45 24.09 24.17 327,364 -0.27(-1.09%)
Jun 04, 2019 24.26 24.44 24.18 24.44 132,744 +0.34(+1.41%)
Jun 03, 2019 24.03 24.21 24.00 24.10 296,726 +0.17(+0.71%)
May 31, 2019 23.87 24.09 23.85 23.93 193,486 -0.25(-1.05%)
May 30, 2019 24.41 24.42 24.14 24.18 164,167 -0.21(-0.85%)
May 29, 2019 24.26 24.39 24.14 24.39 901,568 -0.12(-0.50%)
May 28, 2019 24.77 24.81 24.51 24.51 72,824 -0.20(-0.81%)
May 24, 2019 24.77 24.80 24.56 24.72 85,792 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.61 131,434 -0.70(-2.77%)
May 22, 2019 25.51 25.56 25.27 25.31 126,530 -0.34(-1.32%)
May 21, 2019 25.49 25.69 25.48 25.65 138,020 +0.25(+0.97%)
May 20, 2019 25.39 25.49 25.34 25.40 133,119 +0.03(+0.12%)
May 17, 2019 25.39 25.55 25.34 25.37 76,202 -0.14(-0.54%)
May 16, 2019 25.41 25.62 25.41 25.51 90,210 +0.17(+0.67%)
May 15, 2019 25.10 25.38 25.04 25.34 78,072 +0.12(+0.49%)
May 14, 2019 25.09 25.34 25.09 25.22 95,209 +0.27(+1.08%)
May 13, 2019 25.12 25.20 24.85 24.95 178,740 -0.33(-1.31%)
May 10, 2019 25.16 25.34 24.93 25.28 53,393 +0.07(+0.28%)
May 09, 2019 25.07 25.25 24.92 25.21 106,724 -0.01(-0.03%)
May 08, 2019 25.12 25.34 25.08 25.22 399,630 +0.13(+0.52%)
May 07, 2019 25.12 25.14 24.87 25.09 180,647 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.44 231,541 -0.11(-0.42%)
May 03, 2019 25.56 25.67 25.51 25.55 61,817 +0.22(+0.85%)
May 02, 2019 25.59 25.64 25.33 25.33 154,812 -0.28(-1.08%)
May 01, 2019 26.02 26.08 25.61 25.61 131,084 -0.42(-1.63%)
Apr 30, 2019 26.20 26.25 25.98 26.03 2,558,626 -0.01(-0.03%)
Apr 29, 2019 26.00 26.11 25.93 26.04 185,880 -0.02(-0.09%)
Apr 26, 2019 26.23 26.23 25.90 26.07 190,505 -0.30(-1.14%)
Apr 25, 2019 26.37 26.53 26.30 26.37 63,464 -0.06(-0.23%)
Apr 24, 2019 26.83 26.83 26.41 26.43 152,463 -0.54(-2.00%)
Apr 23, 2019 26.95 27.03 26.82 26.97 94,059 +0.08(+0.32%)
Apr 22, 2019 26.60 26.93 26.60 26.88 230,699 +0.42(+1.60%)
Apr 18, 2019 26.57 26.61 26.42 26.46 120,394 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.54 26.57 155,983 +0.08(+0.29%)
Apr 16, 2019 26.45 26.54 26.41 26.49 71,212 +0.06(+0.23%)
Apr 15, 2019 26.55 26.61 26.43 26.43 69,439 -0.12(-0.47%)
Apr 12, 2019 26.79 26.79 26.51 26.55 81,645 +0.00(+0.00%)
Apr 11, 2019 26.55 26.70 26.44 26.55 113,535 -0.04(-0.14%)
Apr 10, 2019 26.53 26.71 26.53 26.59 334,524 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.46 26.50 906,486 -0.25(-0.95%)
Apr 08, 2019 26.63 26.81 26.63 26.75 183,561 +0.19(+0.73%)
Apr 05, 2019 26.25 26.56 26.25 26.56 411,076 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.96 26.20 68,445 +0.09(+0.35%)
Apr 03, 2019 26.34 26.35 26.03 26.10 200,832 -0.11(-0.41%)
Apr 02, 2019 26.32 26.40 26.16 26.21 395,710 -0.09(-0.35%)
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.