Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.62 33.17 32.56 32.59 955,249 -0.45(-1.36%)
Mar 30, 2022 32.89 33.19 32.79 33.04 923,840 +0.50(+1.55%)
Mar 29, 2022 32.17 32.55 31.75 32.53 1,220,488 -0.09(-0.28%)
Mar 28, 2022 32.78 32.81 32.51 32.62 654,007 -0.82(-2.45%)
Mar 25, 2022 32.64 33.47 32.63 33.45 603,066 +0.66(+2.01%)
Mar 24, 2022 32.81 33.01 32.60 32.79 880,516 +0.05(+0.17%)
Mar 23, 2022 32.58 32.90 32.45 32.73 923,602 +0.60(+1.88%)
Mar 22, 2022 32.34 32.34 31.82 32.13 1,058,809 -0.13(-0.39%)
Mar 21, 2022 31.67 32.35 31.67 32.26 794,629 +1.06(+3.40%)
Mar 18, 2022 31.16 31.28 30.91 31.20 869,504 -0.01(-0.04%)
Mar 17, 2022 30.76 31.29 30.68 31.21 992,552 +0.88(+2.91%)
Mar 16, 2022 30.49 30.62 29.95 30.33 2,260,002 -0.01(-0.03%)
Mar 15, 2022 30.08 30.58 29.70 30.34 1,874,452 -0.70(-2.27%)
Mar 14, 2022 31.42 31.52 30.75 31.04 1,049,158 -0.84(-2.63%)
Mar 11, 2022 31.87 32.24 31.84 31.88 876,266 -0.30(-0.92%)
Mar 10, 2022 31.68 32.24 32.17 1,136,713 +0.67(+2.12%)
Mar 09, 2022 31.42 32.18 31.05 31.51 1,834,652 -0.75(-2.32%)
Mar 08, 2022 32.50 33.17 31.64 32.26 2,727,287 +0.38(+1.19%)
Mar 07, 2022 31.88 32.34 31.33 31.88 1,665,379 +0.45(+1.43%)
Mar 04, 2022 31.03 31.43 30.78 31.43 2,880,338 +0.38(+1.22%)
Mar 03, 2022 31.05 31.44 30.89 31.05 1,687,162 -0.39(-1.23%)
Mar 02, 2022 31.25 31.57 31.06 31.43 1,473,436 +1.01(+3.32%)
Mar 01, 2022 30.43 30.94 30.06 30.43 3,276,519 +0.14(+0.45%)
Feb 28, 2022 29.82 30.31 29.49 30.29 1,413,781 +0.28(+0.93%)
Feb 25, 2022 29.30 30.06 29.56 30.01 1,126,467 +0.87(+3.00%)
Feb 24, 2022 30.17 30.17 28.58 29.14 3,302,293 -0.45(-1.52%)
Feb 23, 2022 29.56 29.84 29.44 29.59 754,518 +0.21(+0.71%)
Feb 22, 2022 30.44 30.44 29.05 29.38 850,047 -0.39(-1.30%)
Feb 18, 2022 29.77 0 -0.23(-0.78%)
Feb 17, 2022 30.13 30.27 29.81 30.00 993,885 -0.08(-0.27%)
Feb 16, 2022 30.00 30.49 29.94 30.08 1,042,969 +0.27(+0.91%)
Feb 15, 2022 29.59 29.85 29.33 29.81 1,299,402 -0.34(-1.14%)
Feb 14, 2022 30.65 30.65 29.84 30.15 1,420,252 -0.56(-1.82%)
Feb 11, 2022 30.24 30.77 30.14 30.71 1,691,478 +0.67(+2.22%)
Feb 10, 2022 30.01 30.52 29.90 30.05 694,128 -0.14(-0.48%)
Feb 09, 2022 29.97 30.38 29.89 30.19 568,028 +0.32(+1.06%)
Feb 08, 2022 30.30 30.41 29.70 29.88 1,075,895 -0.56(-1.84%)
Feb 07, 2022 30.02 30.67 29.90 30.43 974,978 +0.31(+1.02%)
Feb 04, 2022 30.00 30.46 29.88 30.13 1,258,979 +0.49(+1.64%)
Feb 03, 2022 29.78 29.88 29.45 29.64 1,551,918 -0.25(-0.84%)
Feb 02, 2022 29.79 29.93 29.40 29.89 1,155,918 +0.12(+0.39%)
Feb 01, 2022 28.87 29.83 28.81 29.78 1,270,703 +0.89(+3.09%)
Jan 31, 2022 28.78 29.02 28.88 676,215 +0.12(+0.41%)
Jan 28, 2022 28.73 28.99 28.29 28.77 860,027 -0.17(-0.59%)
Jan 27, 2022 29.24 29.41 28.53 28.94 1,001,387 +0.26(+0.91%)
Jan 26, 2022 29.01 29.19 28.41 28.68 954,513 +0.12(+0.41%)
Jan 25, 2022 27.52 28.69 27.17 28.56 1,396,717 +0.90(+3.26%)
Jan 24, 2022 27.04 27.71 26.58 27.66 1,733,028 -0.07(-0.26%)
Jan 21, 2022 28.07 28.10 27.52 27.73 1,790,935 -0.59(-2.10%)
Jan 20, 2022 28.50 28.94 28.27 28.32 1,535,835 -0.38(-1.32%)
Jan 19, 2022 29.05 29.05 28.42 28.70 971,177 -0.05(-0.19%)
Jan 18, 2022 28.81 29.02 28.39 28.76 1,554,338 +0.16(+0.57%)
Jan 14, 2022 28.60 0 +0.59(+2.12%)
Jan 13, 2022 28.08 28.30 27.90 28.00 1,464,751 -0.05(-0.19%)
Jan 12, 2022 28.01 28.18 27.92 28.05 1,277,484 +0.24(+0.88%)
Jan 11, 2022 27.13 27.83 27.04 27.81 1,208,920 +0.83(+3.07%)
Jan 10, 2022 27.04 27.12 26.67 26.98 697,365 -0.05(-0.20%)
Jan 07, 2022 26.74 27.08 26.59 27.04 708,673 +0.37(+1.39%)
Jan 06, 2022 26.61 26.78 26.32 26.67 491,586 +0.55(+2.11%)
Jan 05, 2022 26.45 26.66 26.12 26.12 1,852,204 +0.01(+0.03%)
Jan 04, 2022 25.70 26.25 25.65 26.11 1,686,832 +0.64(+2.51%)
Jan 03, 2022 24.84 25.51 24.84 25.47 2,776,691 +0.67(+2.69%)
Dec 31, 2021 24.75 24.94 24.71 24.80 564,988 +0.05(+0.22%)
Dec 30, 2021 24.95 25.07 24.74 24.75 549,260 -0.14(-0.58%)
Dec 29, 2021 24.97 25.12 24.81 24.89 1,303,325 -0.16(-0.65%)
Dec 28, 2021 25.20 25.26 24.95 25.05 1,391,822 -0.06(-0.25%)
Dec 27, 2021 24.68 25.13 24.39 25.12 552,923 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.67 24.68 542,331 +0.07(+0.29%)
Dec 22, 2021 24.39 24.71 24.19 24.61 473,213 +0.22(+0.89%)
Dec 21, 2021 24.07 24.48 24.07 24.39 495,754 +0.62(+2.62%)
Dec 20, 2021 23.49 23.78 23.27 23.77 650,678 -0.25(-1.05%)
Dec 17, 2021 24.34 24.37 23.89 24.02 962,883 -0.49(-1.99%)
Dec 16, 2021 24.53 24.89 24.47 24.51 1,455,666 +0.18(+0.74%)
Dec 15, 2021 24.32 24.42 23.84 24.33 1,543,987 +0.00(+0.00%)
Dec 14, 2021 24.28 24.67 24.28 24.33 7,577,125 -0.11(-0.44%)
Dec 13, 2021 24.84 24.86 24.36 24.44 555,304 -0.66(-2.63%)
Dec 10, 2021 25.15 25.15 24.77 25.10 494,143 +0.18(+0.74%)
Dec 09, 2021 25.03 25.03 24.82 24.91 951,352 -0.31(-1.22%)
Dec 08, 2021 25.34 25.47 25.20 25.22 562,236 +0.00(+0.00%)
Dec 07, 2021 25.12 25.42 25.01 25.22 972,909 +0.51(+2.07%)
Dec 06, 2021 24.67 24.91 24.50 24.71 774,376 +0.46(+1.89%)
Dec 03, 2021 24.81 24.81 24.08 24.25 2,280,986 -0.18(-0.76%)
Dec 02, 2021 23.83 24.52 23.65 24.44 1,498,627 +0.77(+3.27%)
Dec 01, 2021 24.47 24.64 23.66 23.66 4,682,984 -0.28(-1.18%)
Nov 30, 2021 23.96 24.24 23.79 23.95 2,919,887 -0.48(-1.95%)
Nov 29, 2021 24.84 24.95 24.33 24.42 1,788,767 +0.14(+0.58%)
Nov 26, 2021 24.18 24.30 23.82 24.28 2,227,973 -1.09(-4.30%)
Nov 24, 2021 25.01 25.43 24.94 25.37 384,925 +0.22(+0.88%)
Nov 23, 2021 24.78 25.20 24.78 25.15 1,327,826 +0.67(+2.73%)
Nov 22, 2021 24.17 24.80 24.14 24.48 992,594 +0.27(+1.13%)
Nov 19, 2021 24.59 24.61 24.18 24.21 2,425,510 -0.89(-3.54%)
Nov 18, 2021 25.13 25.17 25.08 25.10 748,796 -0.15(-0.59%)
Nov 17, 2021 25.39 25.65 25.17 25.25 984,199 -0.29(-1.14%)
Nov 16, 2021 25.54 25.74 25.49 25.54 436,339 +0.03(+0.10%)
Nov 15, 2021 25.32 25.64 25.18 25.51 1,168,598 +0.18(+0.70%)
Nov 12, 2021 25.31 25.41 25.24 25.34 583,967 -0.08(-0.31%)
Nov 11, 2021 25.47 25.62 25.42 25.42 377,441 +0.03(+0.10%)
Nov 10, 2021 25.95 25.39 852,869 -0.61(-2.34%)
Nov 09, 2021 25.94 26.00 25.66 26.00 707,464 +0.10(+0.37%)
Nov 08, 2021 25.91 26.10 25.80 25.90 436,641 +0.15(+0.58%)
Nov 05, 2021 25.72 25.83 25.53 25.75 458,222 +0.36(+1.42%)
Nov 04, 2021 25.70 25.75 25.24 25.39 7,207,489 -0.01(-0.03%)
Nov 03, 2021 25.27 25.54 25.24 25.40 858,817 -0.24(-0.93%)
Nov 02, 2021 25.73 25.79 25.56 25.64 341,224 -0.27(-1.05%)
Nov 01, 2021 25.77 25.98 25.71 25.91 663,200 +0.33(+1.31%)
Oct 29, 2021 25.80 25.87 25.49 25.57 1,605,207 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.58 25.86 746,348 +0.08(+0.31%)
Oct 27, 2021 26.01 26.17 25.75 25.78 1,162,515 -0.51(-1.94%)
Oct 26, 2021 26.32 26.29 861,423 +0.07(+0.27%)
Oct 25, 2021 26.16 26.35 26.06 26.22 721,481 +0.30(+1.15%)
Oct 22, 2021 25.83 25.92 25.59 25.92 741,557 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,838,157 -0.48(-1.81%)
Oct 20, 2021 25.92 26.26 25.84 26.26 1,669,918 +0.21(+0.81%)
Oct 19, 2021 25.94 26.13 25.84 26.05 1,375,944 +0.21(+0.82%)
Oct 18, 2021 25.99 26.12 25.74 25.84 903,494 -0.01(-0.03%)
Oct 15, 2021 25.91 26.00 25.83 25.85 1,305,065 +0.18(+0.72%)
Oct 14, 2021 25.66 25.82 25.46 25.66 1,323,751 +0.35(+1.39%)
Oct 13, 2021 25.16 25.42 24.93 25.31 2,575,619 +0.04(+0.14%)
Oct 12, 2021 25.21 25.44 25.13 25.28 727,518 +0.04(+0.17%)
Oct 11, 2021 25.59 25.66 25.23 25.23 2,361,279 +0.00(+0.00%)
Oct 08, 2021 24.88 25.29 24.87 25.23 2,383,610 +0.59(+2.39%)
Oct 07, 2021 24.50 24.75 24.39 24.64 2,053,078 +0.12(+0.50%)
Oct 06, 2021 24.36 24.56 24.12 24.52 3,365,226 -0.26(-1.07%)
Oct 05, 2021 24.88 25.07 24.60 24.78 1,814,000 +0.25(+1.00%)
Oct 04, 2021 24.44 24.75 24.39 24.54 2,309,041 +0.33(+1.38%)
Oct 01, 2021 23.75 24.23 23.74 24.20 1,485,584 +0.56(+2.38%)
Sep 30, 2021 23.76 23.94 23.56 23.64 1,556,556 -0.14(-0.59%)
Sep 29, 2021 23.77 23.88 23.52 23.78 961,624 -0.03(-0.11%)
Sep 28, 2021 23.98 24.17 23.76 23.81 4,179,402 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,683,134 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.70 23.00 1,211,688 +0.06(+0.27%)
Sep 23, 2021 22.47 22.96 22.36 22.93 2,885,049 +0.62(+2.80%)
Sep 22, 2021 22.14 22.57 22.14 22.31 960,881 +0.56(+2.59%)
Sep 21, 2021 21.83 21.95 21.53 21.75 829,299 +0.24(+1.11%)
Sep 20, 2021 21.54 21.68 21.19 21.51 1,390,449 -0.56(-2.55%)
Sep 17, 2021 22.20 22.41 22.01 22.07 1,060,994 -0.26(-1.14%)
Sep 16, 2021 22.56 22.56 22.22 22.33 8,156,391 -0.23(-1.01%)
Sep 15, 2021 22.18 22.56 22.10 22.55 3,642,196 +0.72(+3.31%)
Sep 14, 2021 22.29 22.32 21.77 21.83 1,048,961 -0.26(-1.16%)
Sep 13, 2021 21.81 22.19 21.81 22.09 793,412 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.49 21.50 774,216 +0.00(+0.00%)
Sep 09, 2021 21.39 21.73 21.30 21.50 607,145 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.52 21.54 730,031 -0.25(-1.13%)
Sep 07, 2021 21.83 22.03 21.74 21.79 1,147,872 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.78 21.88 670,249 -0.07(-0.32%)
Sep 02, 2021 21.68 22.06 21.64 21.95 1,838,626 +0.47(+2.17%)
Sep 01, 2021 21.67 21.75 21.44 21.48 854,279 -0.20(-0.93%)
Aug 31, 2021 21.69 21.83 21.60 21.68 4,446,492 -0.12(-0.56%)
Aug 30, 2021 22.07 22.07 21.80 21.81 634,483 -0.16(-0.72%)
Aug 27, 2021 21.63 22.06 21.63 21.97 710,148 +0.52(+2.42%)
Aug 26, 2021 21.59 21.69 21.40 21.45 821,488 -0.26(-1.18%)
Aug 25, 2021 21.56 21.77 21.47 21.70 3,685,483 +0.10(+0.45%)
Aug 24, 2021 21.44 21.67 21.37 21.60 684,681 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,994 +0.69(+3.33%)
Aug 20, 2021 20.38 20.66 20.34 20.60 631,071 +0.05(+0.26%)
Aug 19, 2021 20.70 20.79 20.32 20.55 4,392,870 -0.56(-2.67%)
Aug 18, 2021 21.49 21.56 21.08 21.11 847,212 -0.40(-1.84%)
Aug 17, 2021 21.48 21.78 21.33 21.51 1,174,937 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.47 21.66 1,050,225 -0.39(-1.76%)
Aug 13, 2021 22.19 22.19 21.99 22.04 372,815 -0.19(-0.87%)
Aug 12, 2021 22.28 22.37 22.05 22.24 376,398 -0.07(-0.32%)
Aug 11, 2021 22.13 22.34 22.03 22.31 911,923 +0.21(+0.96%)
Aug 10, 2021 21.84 22.14 21.84 22.10 10,114,717 +0.31(+1.41%)
Aug 09, 2021 21.82 21.92 21.66 21.79 1,303,379 -0.26(-1.20%)
Aug 06, 2021 22.04 22.15 21.92 22.05 604,881 +0.14(+0.64%)
Aug 05, 2021 21.81 22.11 21.78 21.91 1,070,272 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.61 21.64 1,036,680 -0.53(-2.38%)
Aug 03, 2021 21.82 22.18 21.58 22.17 1,358,557 +0.45(+2.07%)
Aug 02, 2021 21.93 22.33 21.72 21.72 1,784,203 -0.14(-0.64%)
Jul 30, 2021 22.14 22.19 21.74 21.86 2,564,213 -0.33(-1.51%)
Jul 29, 2021 22.29 22.38 22.16 22.19 1,166,891 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,613 +0.18(+0.85%)
Jul 27, 2021 21.78 21.82 21.58 21.77 1,501,756 -0.15(-0.68%)
Jul 26, 2021 21.49 22.00 21.49 21.92 1,532,699 +0.48(+2.22%)
Jul 23, 2021 21.63 21.63 21.30 21.45 774,930 -0.05(-0.25%)
Jul 22, 2021 21.75 21.82 21.36 21.50 565,857 -0.17(-0.77%)
Jul 21, 2021 21.34 21.81 21.34 21.67 769,702 +0.67(+3.19%)
Jul 20, 2021 20.76 21.14 20.56 21.00 1,629,426 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,028,190 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.55 21.56 3,550,463 -0.48(-2.20%)
Jul 15, 2021 22.14 22.33 21.97 22.04 779,059 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.33 22.39 797,329 -0.48(-2.08%)
Jul 13, 2021 22.98 23.00 22.74 22.86 2,818,335 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.71 23.02 794,163 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.73 23.07 724,834 +0.43(+1.91%)
Jul 08, 2021 22.43 22.85 22.33 22.64 1,101,813 -0.15(-0.66%)
Jul 07, 2021 23.07 23.24 22.62 22.79 3,651,438 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.00 23.11 705,712 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.53 23.76 511,357 -0.04(-0.15%)
Jul 01, 2021 23.88 23.95 23.66 23.80 1,529,032 +0.39(+1.65%)
Jun 30, 2021 23.29 23.51 23.29 23.41 790,448 +0.15(+0.64%)
Jun 29, 2021 23.49 23.57 23.24 23.26 406,048 -0.11(-0.49%)
Jun 28, 2021 23.95 23.95 23.31 23.37 2,650,235 -0.70(-2.93%)
Jun 25, 2021 24.10 24.15 23.97 24.08 471,607 +0.07(+0.29%)
Jun 24, 2021 23.95 24.07 23.79 24.01 1,668,097 +0.25(+1.04%)
Jun 23, 2021 23.97 24.19 23.73 23.76 541,001 +0.04(+0.15%)
Jun 22, 2021 23.60 23.80 23.37 23.73 548,394 +0.14(+0.60%)
Jun 21, 2021 22.98 23.63 22.98 23.59 620,110 +0.80(+3.52%)
Jun 18, 2021 22.99 23.14 22.77 22.78 1,436,707 -0.70(-3.00%)
Jun 17, 2021 24.10 24.25 23.22 23.49 1,473,002 -0.71(-2.95%)
Jun 16, 2021 24.40 24.45 24.05 24.20 547,175 -0.18(-0.72%)
Jun 15, 2021 24.05 24.41 24.05 24.38 1,025,204 +0.40(+1.65%)
Jun 14, 2021 24.04 24.26 23.87 23.98 527,637 +0.05(+0.22%)
Jun 11, 2021 24.06 24.12 23.91 23.93 593,963 -0.03(-0.11%)
Jun 10, 2021 24.23 24.32 23.76 23.95 520,912 -0.00(-0.01%)
Jun 09, 2021 24.10 24.17 23.95 23.96 3,068,993 -0.12(-0.50%)
Jun 08, 2021 23.84 24.10 23.60 24.08 1,124,673 +0.16(+0.65%)
Jun 07, 2021 24.01 24.09 23.88 23.92 661,004 -0.07(-0.29%)
Jun 04, 2021 23.97 24.01 23.71 23.99 788,535 +0.16(+0.65%)
Jun 03, 2021 23.74 23.92 23.58 23.84 939,985 +0.01(+0.04%)
Jun 02, 2021 23.52 23.88 23.36 23.83 1,023,856 +0.42(+1.82%)
Jun 01, 2021 23.08 23.43 23.08 23.40 2,275,595 +0.74(+3.25%)
May 28, 2021 22.68 22.72 22.58 22.67 5,302,107 +0.07(+0.31%)
May 27, 2021 22.62 22.76 22.48 22.60 603,982 +0.02(+0.08%)
May 26, 2021 22.41 22.64 22.35 22.58 539,877 +0.16(+0.70%)
May 25, 2021 22.79 22.82 22.38 22.42 756,344 -0.42(-1.82%)
May 24, 2021 22.74 22.89 22.57 22.84 735,078 +0.22(+0.96%)
May 21, 2021 22.74 22.87 22.58 22.62 772,376 +0.05(+0.23%)
May 20, 2021 22.54 22.66 22.29 22.57 1,347,115 +0.03(+0.15%)
May 19, 2021 22.66 22.77 22.30 22.54 9,285,624 -0.59(-2.55%)
May 18, 2021 23.52 23.63 23.07 23.13 1,838,386 -0.35(-1.48%)
May 17, 2021 22.96 23.49 22.95 23.47 1,175,825 +0.41(+1.77%)
May 14, 2021 22.73 23.12 22.73 23.06 4,415,965 +0.67(+2.98%)
May 13, 2021 22.43 22.72 22.13 22.40 1,487,094 -0.22(-0.96%)
May 12, 2021 22.61 23.13 22.55 22.61 3,881,721 +0.06(+0.27%)
May 11, 2021 22.62 22.92 22.41 22.55 4,728,753 -0.54(-2.33%)
May 10, 2021 23.35 23.62 23.09 23.09 985,258 -0.06(-0.26%)
May 07, 2021 22.64 23.17 22.52 23.15 3,417,924 +0.37(+1.64%)
May 06, 2021 22.67 22.78 22.31 22.78 629,173 +0.16(+0.73%)
May 05, 2021 22.48 22.66 22.12 22.61 1,279,731 +0.65(+2.96%)
May 04, 2021 21.97 22.18 21.78 21.96 954,496 -0.01(-0.04%)
May 03, 2021 21.64 21.97 21.61 21.97 1,095,772 +0.55(+2.55%)
Apr 30, 2021 21.72 21.86 21.40 21.43 1,419,647 -0.51(-2.33%)
Apr 29, 2021 22.07 22.19 21.71 21.94 1,869,532 +0.09(+0.40%)
Apr 28, 2021 21.32 21.90 21.32 21.85 2,056,063 +0.61(+2.86%)
Apr 27, 2021 21.11 21.32 21.06 21.24 9,317,450 +0.17(+0.82%)
Apr 26, 2021 20.91 21.18 20.91 21.07 685,974 +0.16(+0.75%)
Apr 23, 2021 20.78 21.00 20.69 20.91 401,377 +0.15(+0.71%)
Apr 22, 2021 21.03 21.03 20.71 20.77 749,330 -0.28(-1.32%)
Apr 21, 2021 20.63 21.09 20.49 21.05 748,158 +0.23(+1.12%)
Apr 20, 2021 21.29 21.29 20.64 20.81 560,365 -0.52(-2.44%)
Apr 19, 2021 21.32 21.49 21.20 21.33 537,967 +0.02(+0.08%)
Apr 16, 2021 21.54 21.57 21.25 21.31 582,164 -0.15(-0.69%)
Apr 15, 2021 21.63 21.63 21.39 21.46 651,665 -0.06(-0.28%)
Apr 14, 2021 21.11 21.75 21.11 21.52 891,014 +0.51(+2.43%)
Apr 13, 2021 20.94 21.09 20.85 21.01 1,138,199 +0.06(+0.29%)
Apr 12, 2021 21.16 21.34 20.92 20.95 1,054,897 -0.14(-0.66%)
Apr 09, 2021 21.18 21.30 21.01 21.09 476,830 -0.16(-0.77%)
Apr 08, 2021 21.41 21.41 21.01 21.25 1,292,083 -0.26(-1.21%)
Apr 07, 2021 21.44 21.60 21.37 21.51 2,235,333 +0.10(+0.44%)
Apr 06, 2021 21.51 21.76 21.36 21.42 628,540 -0.07(-0.32%)
Apr 05, 2021 21.83 21.83 21.39 21.49 3,974,092 -0.26(-1.20%)
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.