Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.65 21.65 20.93 21.35 1,408,861 -0.61(-2.78%)
Feb 25, 2021 22.51 22.55 21.81 21.96 1,480,021 -0.32(-1.43%)
Feb 24, 2021 21.78 22.38 21.64 22.28 1,370,446 +0.60(+2.78%)
Feb 23, 2021 21.52 21.78 20.96 21.68 2,704,626 +0.37(+1.75%)
Feb 22, 2021 20.87 21.53 20.84 21.31 892,116 +0.46(+2.21%)
Feb 19, 2021 20.66 20.89 20.62 20.85 1,353,550 +0.22(+1.07%)
Feb 18, 2021 20.92 20.99 20.56 20.62 908,808 -0.43(-2.06%)
Feb 17, 2021 20.91 21.09 20.70 21.06 952,702 +0.30(+1.45%)
Feb 16, 2021 20.77 20.92 20.65 20.76 1,225,400 +0.54(+2.67%)
Feb 12, 2021 19.83 20.22 19.82 20.22 623,439 +0.31(+1.56%)
Feb 11, 2021 20.12 20.12 19.62 19.91 684,505 -0.21(-1.06%)
Feb 10, 2021 19.94 20.15 19.76 20.12 676,404 +0.22(+1.11%)
Feb 09, 2021 20.07 20.07 19.72 19.90 422,631 -0.17(-0.84%)
Feb 08, 2021 19.74 20.12 19.69 20.07 1,210,881 +0.57(+2.91%)
Feb 05, 2021 19.53 19.60 19.40 19.50 876,065 +0.15(+0.78%)
Feb 04, 2021 19.32 19.37 18.99 19.35 2,541,217 +0.08(+0.41%)
Feb 03, 2021 18.78 19.32 18.74 19.27 1,319,198 +0.50(+2.69%)
Feb 02, 2021 18.94 19.02 18.73 18.76 5,410,074 +0.16(+0.86%)
Feb 01, 2021 18.68 18.74 18.36 18.60 886,465 +0.10(+0.53%)
Jan 29, 2021 18.83 18.98 18.41 18.51 1,047,869 -0.59(-3.11%)
Jan 28, 2021 19.05 19.25 18.90 19.10 1,118,897 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,713 -0.36(-1.89%)
Jan 26, 2021 19.53 19.76 19.20 19.21 561,153 -0.19(-0.96%)
Jan 25, 2021 19.46 19.49 19.10 19.40 869,630 -0.22(-1.13%)
Jan 22, 2021 19.45 19.65 19.33 19.62 3,869,092 -0.25(-1.25%)
Jan 21, 2021 20.36 20.40 19.69 19.87 735,592 -0.51(-2.52%)
Jan 20, 2021 20.46 20.47 20.23 20.38 838,887 +0.10(+0.48%)
Jan 19, 2021 20.19 20.38 20.07 20.29 1,576,202 +0.30(+1.51%)
Jan 15, 2021 20.38 20.43 19.81 19.99 1,305,914 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.75 1,068,047 +0.54(+2.67%)
Jan 13, 2021 20.37 20.37 20.11 20.21 574,066 -0.11(-0.52%)
Jan 12, 2021 19.98 20.37 19.90 20.31 752,493 +0.51(+2.59%)
Jan 11, 2021 19.37 19.84 19.25 19.80 933,556 +0.09(+0.45%)
Jan 08, 2021 19.91 19.91 19.55 19.71 653,916 -0.07(-0.36%)
Jan 07, 2021 19.61 19.84 19.48 19.78 800,798 +0.28(+1.45%)
Jan 06, 2021 19.30 19.67 19.16 19.50 1,098,196 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,208,867 +0.84(+4.66%)
Jan 04, 2021 18.28 18.40 17.92 18.06 1,169,486 +0.07(+0.39%)
Dec 31, 2020 17.99 17.99 17.99 581,347 -0.18(-0.98%)
Dec 30, 2020 18.07 18.34 18.03 18.17 581,347 +0.18(+0.98%)
Dec 29, 2020 18.20 18.23 17.94 17.99 715,375 -0.05(-0.29%)
Dec 28, 2020 18.20 18.38 18.00 18.05 778,775 -0.04(-0.24%)
Dec 24, 2020 18.20 18.20 17.97 18.09 561,354 -0.05(-0.29%)
Dec 23, 2020 17.99 18.36 17.99 18.14 1,423,165 +0.38(+2.15%)
Dec 22, 2020 17.97 17.99 17.73 17.76 523,275 -0.23(-1.28%)
Dec 21, 2020 17.73 18.13 17.60 17.99 812,060 -0.50(-2.73%)
Dec 18, 2020 18.78 18.78 18.40 18.50 868,502 -0.26(-1.37%)
Dec 17, 2020 18.94 19.03 18.66 18.75 1,075,421 -0.02(-0.09%)
Dec 16, 2020 18.86 18.92 18.65 18.77 4,087,455 -0.07(-0.38%)
Dec 15, 2020 18.66 18.91 18.50 18.84 973,815 +0.34(+1.82%)
Dec 14, 2020 19.31 19.31 18.45 18.51 2,029,195 -0.55(-2.90%)
Dec 11, 2020 19.18 19.18 18.83 19.06 976,773 -0.22(-1.16%)
Dec 10, 2020 18.71 19.45 18.67 19.28 1,848,395 +0.53(+2.85%)
Dec 09, 2020 18.96 19.14 18.58 18.75 5,268,508 -0.02(-0.09%)
Dec 08, 2020 18.47 18.90 18.46 18.77 836,554 +0.15(+0.79%)
Dec 07, 2020 18.78 18.80 18.48 18.62 1,165,363 -0.33(-1.73%)
Dec 04, 2020 18.51 18.96 18.51 18.95 1,192,661 +0.78(+4.32%)
Dec 03, 2020 18.07 18.34 17.94 18.16 1,484,681 +0.16(+0.91%)
Dec 02, 2020 17.54 18.18 17.53 18.00 1,355,808 +0.46(+2.60%)
Dec 01, 2020 17.75 17.84 17.50 17.54 1,335,563 +0.25(+1.45%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,082,794 -0.97(-5.33%)
Nov 27, 2020 18.34 18.43 18.18 18.27 578,523 -0.15(-0.80%)
Nov 25, 2020 18.59 18.65 18.27 18.41 885,244 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.32 18.70 2,329,227 +0.87(+4.88%)
Nov 23, 2020 17.21 17.83 17.15 17.83 894,162 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.75 16.85 804,156 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.88 786,836 +0.18(+1.08%)
Nov 18, 2020 17.14 17.24 16.70 16.70 892,183 -0.37(-2.17%)
Nov 17, 2020 16.74 17.08 16.55 17.07 784,942 +0.18(+1.07%)
Nov 16, 2020 16.69 16.89 16.47 16.89 1,123,786 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 16.00 460,313 +0.41(+2.66%)
Nov 12, 2020 15.89 16.02 15.46 15.59 761,686 -0.51(-3.16%)
Nov 11, 2020 16.33 16.35 16.00 16.09 1,563,036 -0.08(-0.48%)
Nov 10, 2020 15.90 16.20 15.77 16.17 1,782,769 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.32 15.56 2,508,888 +1.78(+12.88%)
Nov 06, 2020 14.08 14.18 13.78 13.78 513,096 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.01 602,848 +0.06(+0.43%)
Nov 04, 2020 14.02 14.23 13.65 13.95 1,046,852 +0.03(+0.25%)
Nov 03, 2020 14.07 14.14 13.83 13.91 1,627,613 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.45 13.81 807,366 +0.40(+2.96%)
Oct 30, 2020 13.28 13.43 13.19 13.41 1,068,534 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.77 13.33 1,665,964 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.99 13.00 1,252,934 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,112 -0.24(-1.74%)
Oct 26, 2020 14.04 14.08 13.71 13.84 1,063,048 -0.41(-2.85%)
Oct 23, 2020 14.39 14.43 14.13 14.24 711,235 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 815,862 +0.37(+2.67%)
Oct 21, 2020 14.05 14.09 13.87 13.88 591,882 -0.22(-1.53%)
Oct 20, 2020 14.04 14.20 13.99 14.09 873,271 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.96 13.96 777,257 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.13 14.15 552,074 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,384 -0.02(-0.12%)
Oct 14, 2020 14.40 14.61 14.35 14.36 394,114 -0.01(-0.06%)
Oct 13, 2020 14.55 14.57 14.33 14.37 640,879 -0.21(-1.42%)
Oct 12, 2020 14.59 14.63 14.46 14.58 915,392 -0.01(-0.06%)
Oct 09, 2020 14.82 14.89 14.57 14.59 1,310,872 -0.12(-0.82%)
Oct 08, 2020 14.37 14.71 14.37 14.71 1,209,758 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,462,686 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,305 -0.15(-1.03%)
Oct 05, 2020 14.02 14.25 13.97 14.24 705,818 +0.36(+2.61%)
Oct 02, 2020 13.59 13.95 13.46 13.88 1,306,696 +0.07(+0.50%)
Oct 01, 2020 14.10 14.10 13.74 13.81 658,895 -0.33(-2.32%)
Sep 30, 2020 14.22 14.38 14.09 14.14 928,560 -0.07(-0.49%)
Sep 29, 2020 14.45 14.45 14.09 14.21 704,216 -0.32(-2.20%)
Sep 28, 2020 14.59 14.65 14.48 14.53 903,008 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,099 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,599,768 +0.03(+0.18%)
Sep 23, 2020 14.95 14.96 14.32 14.34 1,018,273 -0.54(-3.65%)
Sep 22, 2020 14.98 15.19 14.82 14.88 1,087,634 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.70 14.93 1,056,020 -0.46(-2.97%)
Sep 18, 2020 15.58 15.59 15.30 15.39 635,599 -0.27(-1.71%)
Sep 17, 2020 15.49 15.67 15.35 15.65 569,817 +0.00(+0.00%)
Sep 16, 2020 15.39 15.85 15.30 15.65 903,362 +0.35(+2.31%)
Sep 15, 2020 15.52 15.60 15.27 15.30 1,489,560 -0.07(-0.45%)
Sep 14, 2020 15.39 15.46 15.30 15.37 1,004,828 +0.02(+0.11%)
Sep 11, 2020 15.35 15.45 15.22 15.35 1,671,884 +0.04(+0.28%)
Sep 10, 2020 15.84 15.84 15.30 15.31 763,649 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.70 15.74 845,313 +0.17(+1.11%)
Sep 08, 2020 15.77 15.80 15.45 15.57 879,744 -0.53(-3.27%)
Sep 04, 2020 16.28 16.34 15.92 16.09 901,601 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,115 -0.10(-0.64%)
Sep 02, 2020 16.39 16.39 16.17 16.26 8,155,315 -0.07(-0.42%)
Sep 01, 2020 16.38 16.42 16.15 16.33 693,077 -0.06(-0.37%)
Aug 31, 2020 16.71 16.72 16.39 16.39 510,707 -0.34(-2.01%)
Aug 28, 2020 16.57 16.72 16.47 16.72 357,879 +0.27(+1.62%)
Aug 27, 2020 16.52 16.57 16.30 16.46 818,531 -0.01(-0.05%)
Aug 26, 2020 16.75 16.75 16.46 16.46 7,837,424 -0.28(-1.65%)
Aug 25, 2020 17.00 17.02 16.65 16.74 521,293 -0.17(-1.02%)
Aug 24, 2020 16.73 16.98 16.63 16.91 684,138 +0.40(+2.40%)
Aug 21, 2020 16.55 16.55 16.39 16.52 430,267 -0.14(-0.83%)
Aug 20, 2020 16.72 16.77 16.61 16.65 650,494 -0.24(-1.43%)
Aug 19, 2020 17.08 17.12 16.86 16.90 433,474 -0.14(-0.81%)
Aug 18, 2020 17.21 17.31 17.01 17.03 754,382 -0.18(-1.05%)
Aug 17, 2020 17.30 17.30 17.12 17.21 613,018 -0.04(-0.25%)
Aug 14, 2020 17.11 17.28 17.01 17.26 2,250,524 -0.01(-0.05%)
Aug 13, 2020 17.58 17.58 17.21 17.27 784,363 -0.29(-1.67%)
Aug 12, 2020 17.65 17.71 17.44 17.56 886,591 +0.27(+1.55%)
Aug 11, 2020 17.57 17.76 17.24 17.29 1,042,874 +0.04(+0.25%)
Aug 10, 2020 16.92 17.25 16.92 17.25 705,318 +0.39(+2.30%)
Aug 07, 2020 16.78 16.86 16.60 16.86 935,359 -0.05(-0.31%)
Aug 06, 2020 16.98 17.03 16.86 16.91 950,685 -0.10(-0.61%)
Aug 05, 2020 17.11 17.21 16.90 17.02 1,739,400 +0.22(+1.28%)
Aug 04, 2020 16.39 16.84 16.39 16.80 2,084,775 +0.47(+2.90%)
Aug 03, 2020 16.33 16.40 16.17 16.33 620,431 +0.10(+0.64%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,706,686 -0.28(-1.67%)
Jul 30, 2020 16.76 16.76 16.30 16.50 833,422 -0.53(-3.14%)
Jul 29, 2020 16.81 17.05 16.74 17.03 565,268 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.75 1,627,480 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.01 2,026,541 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,199 -0.03(-0.15%)
Jul 23, 2020 17.07 17.11 16.89 16.99 1,083,921 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,722,857 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.25 2,189,008 +0.72(+4.38%)
Jul 20, 2020 16.70 16.81 16.51 16.52 1,372,313 -0.22(-1.34%)
Jul 17, 2020 16.96 17.07 16.70 16.75 409,618 -0.19(-1.12%)
Jul 16, 2020 16.96 17.10 16.80 16.94 531,107 -0.12(-0.71%)
Jul 15, 2020 17.05 17.14 16.88 17.06 1,777,411 +0.33(+1.96%)
Jul 14, 2020 16.17 16.77 16.12 16.73 440,556 +0.54(+3.35%)
Jul 13, 2020 16.39 16.48 16.16 16.19 585,211 -0.04(-0.27%)
Jul 10, 2020 15.85 16.26 15.85 16.23 425,047 +0.34(+2.17%)
Jul 09, 2020 16.52 16.52 15.87 15.89 1,136,163 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.42 16.54 474,317 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.47 16.47 556,142 -0.49(-2.90%)
Jul 06, 2020 17.12 17.22 16.81 16.96 798,099 +0.14(+0.82%)
Jul 02, 2020 17.00 17.16 16.79 16.83 528,525 +0.19(+1.14%)
Jul 01, 2020 16.88 17.11 16.64 16.64 452,595 -0.21(-1.23%)
Jun 30, 2020 16.51 16.94 16.38 16.84 320,792 +0.14(+0.83%)
Jun 29, 2020 16.54 16.80 16.46 16.71 317,902 +0.27(+1.63%)
Jun 26, 2020 16.84 16.84 16.39 16.44 888,608 -0.51(-3.00%)
Jun 25, 2020 16.56 16.98 16.50 16.95 1,272,341 +0.28(+1.65%)
Jun 24, 2020 17.29 17.29 16.59 16.67 614,231 -0.84(-4.82%)
Jun 23, 2020 17.69 17.74 17.51 17.52 361,526 +0.10(+0.59%)
Jun 22, 2020 17.27 17.46 17.15 17.41 392,752 +0.12(+0.70%)
Jun 19, 2020 17.93 17.94 17.29 17.29 332,590 -0.25(-1.42%)
Jun 18, 2020 17.28 17.65 17.21 17.54 320,379 +0.10(+0.59%)
Jun 17, 2020 17.90 17.90 17.42 17.44 451,631 -0.45(-2.51%)
Jun 16, 2020 18.14 18.25 17.54 17.89 492,324 +0.37(+2.12%)
Jun 15, 2020 16.88 17.66 16.66 17.52 1,244,840 -0.02(-0.09%)
Jun 12, 2020 17.77 17.88 17.11 17.53 735,679 +0.48(+2.83%)
Jun 11, 2020 17.61 17.93 17.02 17.05 806,880 -1.67(-8.94%)
Jun 10, 2020 19.32 19.34 18.69 18.72 482,903 -0.73(-3.74%)
Jun 09, 2020 19.55 19.71 19.27 19.45 894,680 -0.69(-3.44%)
Jun 08, 2020 20.08 20.17 19.65 20.15 821,495 +0.69(+3.57%)
Jun 05, 2020 19.11 19.60 19.11 19.45 694,532 +1.16(+6.33%)
Jun 04, 2020 18.26 18.37 18.01 18.29 448,478 -0.07(-0.37%)
Jun 03, 2020 18.18 18.42 18.13 18.36 658,242 +0.55(+3.09%)
Jun 02, 2020 17.57 17.85 17.57 17.81 920,022 +0.46(+2.63%)
Jun 01, 2020 17.04 17.40 16.88 17.35 803,778 +0.36(+2.14%)
May 29, 2020 16.91 17.06 16.64 16.99 504,523 -0.07(-0.40%)
May 28, 2020 17.47 17.47 17.04 17.06 499,171 -0.30(-1.75%)
May 27, 2020 17.45 17.49 16.97 17.36 1,417,879 +0.25(+1.43%)
May 26, 2020 17.17 17.28 17.09 17.12 803,284 +0.41(+2.48%)
May 22, 2020 16.69 16.72 16.40 16.70 456,754 -0.13(-0.75%)
May 21, 2020 17.15 17.19 16.70 16.83 3,224,309 -0.24(-1.39%)
May 20, 2020 16.96 17.17 16.88 17.07 763,510 +0.49(+2.96%)
May 19, 2020 17.02 17.02 16.58 16.58 917,960 -0.30(-1.80%)
May 18, 2020 16.65 16.99 16.61 16.88 1,572,174 +1.13(+7.20%)
May 15, 2020 15.76 16.04 15.62 15.75 453,680 +0.01(+0.05%)
May 14, 2020 15.40 15.83 15.05 15.74 1,388,829 +0.02(+0.11%)
May 13, 2020 16.25 16.31 15.57 15.72 910,576 -0.58(-3.58%)
May 12, 2020 16.75 16.75 16.28 16.31 3,498,064 -0.30(-1.78%)
May 11, 2020 16.69 16.74 16.51 16.60 513,857 -0.24(-1.41%)
May 08, 2020 16.60 16.84 16.49 16.84 1,359,032 +0.58(+3.59%)
May 07, 2020 16.36 16.56 16.20 16.26 621,507 +0.32(+2.02%)
May 06, 2020 16.35 16.42 15.92 15.93 817,060 -0.37(-2.28%)
May 05, 2020 16.77 16.94 16.28 16.31 1,078,365 +0.22(+1.37%)
May 04, 2020 15.59 16.14 15.40 16.09 1,569,740 +0.36(+2.31%)
May 01, 2020 16.25 16.36 15.62 15.72 1,416,141 -0.89(-5.35%)
Apr 30, 2020 17.13 17.17 16.46 16.61 1,995,144 -0.65(-3.77%)
Apr 29, 2020 16.70 17.27 16.68 17.26 1,033,913 +1.12(+6.91%)
Apr 28, 2020 16.09 16.27 15.87 16.15 775,541 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.86 1,066,560 +0.29(+1.85%)
Apr 24, 2020 15.82 15.87 15.37 15.57 909,016 +0.00(+0.00%)
Apr 23, 2020 15.58 15.88 15.44 15.57 1,249,249 +0.36(+2.33%)
Apr 22, 2020 15.27 15.31 15.02 15.21 2,286,599 +0.58(+3.99%)
Apr 21, 2020 14.52 14.82 14.32 14.63 1,583,789 -0.30(-2.04%)
Apr 20, 2020 14.82 15.42 14.59 14.94 1,732,193 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.68 15.43 1,348,036 +0.83(+5.68%)
Apr 16, 2020 14.82 14.82 14.29 14.60 1,036,244 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,379 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.55 15.66 1,706,294 -0.10(-0.64%)
Apr 13, 2020 16.26 16.31 15.62 15.76 1,206,915 -0.04(-0.27%)
Apr 09, 2020 16.37 16.75 15.39 15.81 1,396,040 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,475 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,061 +0.15(+1.01%)
Apr 06, 2020 14.89 15.20 14.66 15.12 1,419,502 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.60 1,757,377 -0.45(-2.98%)
Apr 02, 2020 14.66 15.69 14.35 15.05 1,932,103 +1.18(+8.54%)
Apr 01, 2020 14.17 14.34 13.79 13.86 952,208 -0.42(-2.96%)
Mar 31, 2020 14.45 14.67 14.06 14.28 1,516,850 +0.39(+2.80%)
Mar 30, 2020 13.56 13.95 13.22 13.90 1,163,830 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.50 13.55 852,853 -0.91(-6.32%)
Mar 26, 2020 14.05 14.74 13.89 14.46 1,144,856 +0.45(+3.20%)
Mar 25, 2020 13.57 14.47 13.11 14.01 1,727,068 +0.78(+5.88%)
Mar 24, 2020 12.35 13.24 12.26 13.24 1,531,214 +1.95(+17.32%)
Mar 23, 2020 11.82 11.82 11.10 11.28 2,254,449 -0.30(-2.63%)
Mar 20, 2020 11.91 12.21 11.34 11.59 2,889,037 +0.19(+1.71%)
Mar 19, 2020 10.91 11.53 10.46 11.39 1,390,268 +0.60(+5.56%)
Mar 18, 2020 11.58 11.71 10.34 10.79 2,248,712 -1.62(-13.08%)
Mar 17, 2020 12.59 13.00 11.84 12.42 4,879,345 -0.03(-0.20%)
Mar 16, 2020 12.62 13.56 12.44 12.44 1,569,256 -2.11(-14.53%)
Mar 13, 2020 14.55 15.65 13.11 14.56 1,458,116 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,920,956 -2.06(-13.32%)
Mar 11, 2020 15.84 16.01 15.25 15.43 2,502,141 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.48 16.42 2,700,850 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.65 15.65 2,046,608 -3.78(-19.45%)
Mar 06, 2020 19.76 19.83 19.18 19.44 1,274,610 -0.93(-4.57%)
Mar 05, 2020 20.57 20.58 20.14 20.37 743,924 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.68 21.01 784,799 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.37 20.58 1,014,725 -0.47(-2.25%)
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.