Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.50 33.64 32.58 32.68 1,552,483 -0.78(-2.34%)
Apr 28, 2022 32.65 33.65 32.26 33.47 1,045,611 +1.02(+3.15%)
Apr 27, 2022 32.02 32.67 31.70 32.44 1,471,479 +0.40(+1.24%)
Apr 26, 2022 32.15 32.70 31.90 32.05 1,062,758 -0.09(-0.29%)
Apr 25, 2022 32.20 32.32 31.14 32.14 1,799,031 -1.04(-3.14%)
Apr 22, 2022 33.85 34.18 33.15 33.18 602,946 -0.88(-2.57%)
Apr 21, 2022 35.22 35.35 33.98 34.05 734,019 -0.99(-2.84%)
Apr 20, 2022 34.97 35.18 34.70 35.05 420,039 +0.17(+0.48%)
Apr 19, 2022 34.85 35.23 34.69 34.88 472,228 -0.15(-0.42%)
Apr 18, 2022 34.75 35.20 34.65 35.03 518,257 +0.36(+1.04%)
Apr 14, 2022 34.48 34.86 34.41 34.67 793,565 +0.09(+0.27%)
Apr 13, 2022 34.45 34.62 34.07 34.58 800,072 +0.59(+1.73%)
Apr 12, 2022 34.06 34.52 33.92 33.99 584,383 +0.48(+1.43%)
Apr 11, 2022 34.09 34.09 33.47 33.51 1,147,380 -0.88(-2.57%)
Apr 08, 2022 33.69 34.48 33.69 34.40 712,459 +0.73(+2.16%)
Apr 07, 2022 33.37 33.74 32.88 33.67 458,201 +0.34(+1.02%)
Apr 06, 2022 33.45 33.72 33.13 33.33 713,013 +0.07(+0.22%)
Apr 05, 2022 33.76 34.17 33.18 33.25 641,962 -0.50(-1.47%)
Apr 04, 2022 34.05 34.05 33.41 33.75 854,568 +0.14(+0.41%)
Apr 01, 2022 33.27 33.82 33.26 33.61 699,759 +0.31(+0.94%)
Mar 31, 2022 33.34 33.90 33.27 33.30 934,856 -0.46(-1.36%)
Mar 30, 2022 33.60 33.92 33.50 33.76 904,117 +0.52(+1.55%)
Mar 29, 2022 32.87 33.26 32.44 33.24 1,194,433 -0.09(-0.28%)
Mar 28, 2022 33.49 33.53 33.22 33.34 640,044 -0.84(-2.45%)
Mar 25, 2022 33.35 34.20 33.35 34.17 590,192 +0.67(+2.01%)
Mar 24, 2022 33.53 33.73 33.31 33.50 861,718 +0.06(+0.17%)
Mar 23, 2022 33.29 33.62 33.16 33.45 903,885 +0.62(+1.88%)
Mar 22, 2022 33.04 33.04 32.52 32.83 1,036,205 -0.13(-0.39%)
Mar 21, 2022 32.36 33.05 32.36 32.96 777,664 +1.08(+3.40%)
Mar 18, 2022 31.84 31.96 31.59 31.88 850,941 -0.01(-0.04%)
Mar 17, 2022 31.43 31.97 31.35 31.89 971,362 +0.90(+2.91%)
Mar 16, 2022 31.15 31.29 30.60 30.99 2,211,754 -0.01(-0.03%)
Mar 15, 2022 30.74 31.25 30.34 31.00 1,834,435 -0.72(-2.27%)
Mar 14, 2022 32.10 32.21 31.42 31.72 1,026,760 -0.86(-2.63%)
Mar 11, 2022 32.56 32.94 32.54 32.57 857,559 -0.30(-0.92%)
Mar 10, 2022 32.37 32.94 32.88 1,112,446 +0.68(+2.12%)
Mar 09, 2022 32.10 32.88 31.73 32.19 1,795,485 -0.76(-2.32%)
Mar 08, 2022 33.21 33.89 32.33 32.96 2,669,064 +0.39(+1.19%)
Mar 07, 2022 32.57 33.04 32.01 32.57 1,629,825 +0.46(+1.43%)
Mar 04, 2022 31.71 32.12 31.45 32.11 2,818,847 +0.39(+1.22%)
Mar 03, 2022 31.72 32.13 31.56 31.72 1,651,143 -0.40(-1.23%)
Mar 02, 2022 31.93 32.26 31.73 32.12 1,441,980 +1.03(+3.32%)
Mar 01, 2022 31.10 31.61 30.72 31.09 3,206,570 +0.14(+0.45%)
Feb 28, 2022 30.47 30.97 30.13 30.95 1,383,599 +0.29(+0.93%)
Feb 25, 2022 29.94 30.72 30.20 30.67 1,102,419 +0.89(+3.00%)
Feb 24, 2022 30.83 30.83 29.21 29.77 3,231,794 -0.46(-1.52%)
Feb 23, 2022 30.20 30.49 30.08 30.23 738,410 +0.21(+0.71%)
Feb 22, 2022 31.11 31.11 29.69 30.02 831,900 -0.40(-1.30%)
Feb 18, 2022 30.42 0 -0.24(-0.78%)
Feb 17, 2022 30.78 30.93 30.46 30.66 972,667 -0.08(-0.27%)
Feb 16, 2022 30.66 31.15 30.59 30.74 1,020,704 +0.28(+0.91%)
Feb 15, 2022 30.23 30.50 29.97 30.46 1,271,662 -0.35(-1.14%)
Feb 14, 2022 31.32 31.32 30.49 30.81 1,389,931 -0.57(-1.82%)
Feb 11, 2022 30.90 31.44 30.79 31.38 1,655,367 +0.68(+2.22%)
Feb 10, 2022 30.67 31.19 30.55 30.70 679,309 -0.15(-0.48%)
Feb 09, 2022 30.63 31.04 30.55 30.85 555,901 +0.32(+1.06%)
Feb 08, 2022 30.96 31.07 30.35 30.53 1,052,926 -0.57(-1.84%)
Feb 07, 2022 30.67 31.34 30.55 31.10 954,164 +0.31(+1.02%)
Feb 04, 2022 30.66 31.13 30.53 30.78 1,232,102 +0.50(+1.64%)
Feb 03, 2022 30.43 30.53 30.09 30.29 1,518,787 -0.26(-0.84%)
Feb 02, 2022 30.44 30.58 30.04 30.55 1,131,241 +0.12(+0.39%)
Feb 01, 2022 29.50 30.48 29.44 30.43 1,243,575 +0.91(+3.09%)
Jan 31, 2022 29.41 29.65 29.51 661,779 +0.12(+0.41%)
Jan 28, 2022 29.36 29.62 28.91 29.39 841,667 -0.18(-0.59%)
Jan 27, 2022 29.88 30.05 29.15 29.57 980,009 +0.27(+0.91%)
Jan 26, 2022 29.64 29.83 29.03 29.30 934,136 +0.12(+0.41%)
Jan 25, 2022 28.12 29.31 27.76 29.18 1,366,899 +0.92(+3.26%)
Jan 24, 2022 27.63 28.32 27.16 28.26 1,696,030 -0.07(-0.26%)
Jan 21, 2022 28.68 28.71 28.12 28.33 1,752,701 -0.61(-2.10%)
Jan 20, 2022 29.13 29.57 28.89 28.94 1,503,047 -0.39(-1.32%)
Jan 19, 2022 29.69 29.69 29.04 29.33 950,444 -0.06(-0.19%)
Jan 18, 2022 29.44 29.66 29.01 29.38 1,521,155 +0.17(+0.57%)
Jan 14, 2022 29.22 0 +0.61(+2.13%)
Jan 13, 2022 28.69 28.91 28.51 28.61 1,433,481 -0.06(-0.19%)
Jan 12, 2022 28.62 28.80 28.53 28.67 1,250,212 +0.25(+0.88%)
Jan 11, 2022 27.73 28.44 27.63 28.42 1,183,111 +0.85(+3.07%)
Jan 10, 2022 27.63 27.71 27.25 27.57 682,477 -0.06(-0.20%)
Jan 07, 2022 27.32 27.67 27.17 27.63 693,544 +0.38(+1.39%)
Jan 06, 2022 27.19 27.37 26.90 27.25 481,091 +0.56(+2.11%)
Jan 05, 2022 27.03 27.24 26.69 26.69 1,812,663 +0.01(+0.03%)
Jan 04, 2022 26.26 26.82 26.21 26.68 1,650,821 +0.65(+2.51%)
Jan 03, 2022 25.39 26.07 25.39 26.02 2,717,413 +0.68(+2.69%)
Dec 31, 2021 25.29 25.49 25.25 25.34 552,926 +0.06(+0.22%)
Dec 30, 2021 25.50 25.62 25.28 25.29 537,534 -0.15(-0.58%)
Dec 29, 2021 25.52 25.66 25.35 25.43 1,275,501 -0.17(-0.65%)
Dec 28, 2021 25.75 25.81 25.50 25.60 1,362,108 -0.06(-0.25%)
Dec 27, 2021 25.22 25.68 24.93 25.66 541,118 +0.44(+1.75%)
Dec 23, 2021 25.28 25.48 25.21 25.22 530,753 +0.07(+0.29%)
Dec 22, 2021 24.92 25.25 24.71 25.15 463,111 +0.22(+0.89%)
Dec 21, 2021 24.59 25.01 24.59 24.93 485,170 +0.64(+2.62%)
Dec 20, 2021 24.01 24.30 23.77 24.29 636,787 -0.26(-1.05%)
Dec 17, 2021 24.87 24.90 24.41 24.55 942,327 -0.50(-1.99%)
Dec 16, 2021 25.06 25.43 25.00 25.05 1,424,590 +0.18(+0.74%)
Dec 15, 2021 24.85 24.95 24.36 24.86 1,511,025 +0.00(+0.00%)
Dec 14, 2021 24.81 25.21 24.81 24.86 7,415,365 -0.11(-0.44%)
Dec 13, 2021 25.39 25.41 24.89 24.97 543,449 -0.67(-2.63%)
Dec 10, 2021 25.70 25.70 25.31 25.65 483,595 +0.19(+0.74%)
Dec 09, 2021 25.57 25.57 25.36 25.46 931,045 -0.31(-1.22%)
Dec 08, 2021 25.89 26.03 25.75 25.77 550,234 +0.00(+0.00%)
Dec 07, 2021 25.66 25.98 25.56 25.77 952,142 +0.52(+2.07%)
Dec 06, 2021 25.21 25.46 25.04 25.25 757,846 +0.47(+1.89%)
Dec 03, 2021 25.35 25.35 24.60 24.78 2,232,297 -0.19(-0.76%)
Dec 02, 2021 24.35 25.05 24.16 24.97 1,466,637 +0.79(+3.27%)
Dec 01, 2021 25.01 25.18 24.18 24.18 4,583,022 -0.29(-1.18%)
Nov 30, 2021 24.49 24.77 24.31 24.47 2,857,560 -0.49(-1.95%)
Nov 29, 2021 25.38 25.49 24.86 24.95 1,750,585 +0.14(+0.58%)
Nov 26, 2021 24.71 24.83 24.34 24.81 2,180,415 -1.12(-4.30%)
Nov 24, 2021 25.56 25.98 25.48 25.93 376,708 +0.22(+0.88%)
Nov 23, 2021 25.32 25.75 25.32 25.70 1,299,482 +0.68(+2.73%)
Nov 22, 2021 24.70 25.35 24.67 25.02 971,407 +0.28(+1.13%)
Nov 19, 2021 25.12 25.15 24.71 24.74 2,373,736 -0.91(-3.54%)
Nov 18, 2021 25.68 25.72 25.63 25.65 732,812 -0.15(-0.59%)
Nov 17, 2021 25.94 26.21 25.72 25.80 963,191 -0.30(-1.14%)
Nov 16, 2021 26.10 26.30 26.04 26.10 427,025 +0.03(+0.10%)
Nov 15, 2021 25.87 26.20 25.73 26.07 1,143,653 +0.18(+0.70%)
Nov 12, 2021 25.86 25.96 25.79 25.89 571,502 -0.08(-0.31%)
Nov 11, 2021 26.02 26.18 25.97 25.97 369,384 +0.03(+0.10%)
Nov 10, 2021 26.52 25.94 834,664 -0.62(-2.34%)
Nov 09, 2021 26.51 26.57 26.22 26.56 692,363 +0.10(+0.37%)
Nov 08, 2021 26.47 26.67 26.36 26.47 427,321 +0.15(+0.58%)
Nov 05, 2021 26.28 26.39 26.09 26.31 448,441 +0.37(+1.42%)
Nov 04, 2021 26.26 26.31 25.80 25.94 7,053,640 -0.01(-0.03%)
Nov 03, 2021 25.82 26.10 25.79 25.95 840,485 -0.24(-0.93%)
Nov 02, 2021 26.29 26.35 26.12 26.20 333,940 -0.28(-1.05%)
Nov 01, 2021 26.33 26.54 26.27 26.47 649,044 +0.34(+1.31%)
Oct 29, 2021 26.37 26.44 26.04 26.13 1,570,943 -0.29(-1.09%)
Oct 28, 2021 26.19 26.43 26.14 26.42 730,416 +0.08(+0.31%)
Oct 27, 2021 26.58 26.74 26.31 26.34 1,137,700 -0.52(-1.94%)
Oct 26, 2021 26.90 26.86 843,035 +0.07(+0.27%)
Oct 25, 2021 26.73 26.92 26.63 26.79 706,080 +0.31(+1.15%)
Oct 22, 2021 26.39 26.49 26.15 26.48 725,727 +0.14(+0.51%)
Oct 21, 2021 26.72 26.74 26.19 26.35 1,798,920 -0.49(-1.81%)
Oct 20, 2021 26.48 26.83 26.40 26.83 1,634,272 +0.22(+0.81%)
Oct 19, 2021 26.50 26.70 26.40 26.62 1,346,574 +0.22(+0.82%)
Oct 18, 2021 26.56 26.69 26.30 26.40 884,208 -0.01(-0.03%)
Oct 15, 2021 26.47 26.57 26.39 26.41 1,277,207 +0.19(+0.72%)
Oct 14, 2021 26.22 26.38 26.01 26.22 1,295,495 +0.36(+1.39%)
Oct 13, 2021 25.71 25.97 25.48 25.86 2,520,641 +0.04(+0.14%)
Oct 12, 2021 25.76 26.00 25.67 25.83 711,989 +0.04(+0.17%)
Oct 11, 2021 26.15 26.22 25.78 25.78 2,310,876 +0.00(+0.00%)
Oct 08, 2021 25.42 25.84 25.41 25.78 2,332,730 +0.60(+2.39%)
Oct 07, 2021 25.04 25.29 24.93 25.18 2,009,254 +0.13(+0.50%)
Oct 06, 2021 24.89 25.09 24.65 25.05 3,293,393 -0.27(-1.07%)
Oct 05, 2021 25.42 25.62 25.13 25.32 1,775,279 +0.25(+1.00%)
Oct 04, 2021 24.97 25.29 24.92 25.07 2,259,753 +0.34(+1.38%)
Oct 01, 2021 24.27 24.76 24.26 24.73 1,453,873 +0.58(+2.38%)
Sep 30, 2021 24.28 24.46 24.07 24.15 1,523,330 -0.14(-0.59%)
Sep 29, 2021 24.29 24.41 24.03 24.30 941,098 -0.03(-0.11%)
Sep 28, 2021 24.50 24.70 24.27 24.32 4,090,189 +0.10(+0.41%)
Sep 27, 2021 23.87 24.32 23.87 24.23 1,647,206 +0.73(+3.10%)
Sep 24, 2021 23.25 23.58 23.20 23.50 1,185,823 +0.06(+0.27%)
Sep 23, 2021 22.96 23.47 22.85 23.43 2,823,465 +0.64(+2.80%)
Sep 22, 2021 22.62 23.06 22.62 22.80 940,371 +0.58(+2.59%)
Sep 21, 2021 22.31 22.43 22.00 22.22 811,597 +0.24(+1.11%)
Sep 20, 2021 22.01 22.15 21.65 21.98 1,360,768 -0.58(-2.55%)
Sep 17, 2021 22.69 22.89 22.49 22.55 1,038,347 -0.26(-1.14%)
Sep 16, 2021 23.06 23.06 22.71 22.81 7,982,287 -0.23(-1.01%)
Sep 15, 2021 22.66 23.06 22.58 23.05 3,564,451 +0.74(+3.31%)
Sep 14, 2021 22.78 22.80 22.25 22.31 1,026,570 -0.26(-1.16%)
Sep 13, 2021 22.28 22.68 22.28 22.57 776,476 +0.60(+2.74%)
Sep 10, 2021 22.28 22.28 21.96 21.97 757,690 +0.00(+0.00%)
Sep 09, 2021 21.86 22.20 21.77 21.97 594,185 -0.04(-0.20%)
Sep 08, 2021 22.35 22.46 21.99 22.01 714,448 -0.25(-1.13%)
Sep 07, 2021 22.31 22.51 22.21 22.26 1,123,370 -0.09(-0.40%)
Sep 03, 2021 22.43 22.51 22.26 22.35 655,942 -0.07(-0.32%)
Sep 02, 2021 22.16 22.54 22.12 22.43 1,799,379 +0.48(+2.17%)
Sep 01, 2021 22.14 22.23 21.90 21.95 836,044 -0.21(-0.93%)
Aug 31, 2021 22.17 22.31 22.08 22.16 4,351,578 -0.13(-0.57%)
Aug 30, 2021 22.55 22.55 22.27 22.28 620,939 -0.16(-0.72%)
Aug 27, 2021 22.10 22.54 22.10 22.44 694,989 +0.53(+2.42%)
Aug 26, 2021 22.06 22.17 21.87 21.91 803,953 -0.26(-1.18%)
Aug 25, 2021 22.03 22.25 21.94 22.17 3,606,813 +0.10(+0.45%)
Aug 24, 2021 21.90 22.15 21.83 22.08 670,066 +0.32(+1.49%)
Aug 23, 2021 21.46 21.80 21.45 21.75 926,780 +0.70(+3.33%)
Aug 20, 2021 20.82 21.11 20.78 21.05 617,600 +0.05(+0.26%)
Aug 19, 2021 21.15 21.25 20.76 21.00 4,299,101 -0.58(-2.67%)
Aug 18, 2021 21.96 22.03 21.54 21.57 829,127 -0.40(-1.84%)
Aug 17, 2021 21.95 22.26 21.80 21.98 1,149,857 -0.15(-0.69%)
Aug 16, 2021 22.20 22.20 21.94 22.13 1,027,807 -0.40(-1.76%)
Aug 13, 2021 22.67 22.68 22.47 22.53 364,857 -0.20(-0.87%)
Aug 12, 2021 22.77 22.86 22.53 22.72 368,363 -0.07(-0.32%)
Aug 11, 2021 22.62 22.83 22.51 22.80 892,458 +0.22(+0.96%)
Aug 10, 2021 22.32 22.62 22.32 22.58 9,898,811 +0.31(+1.41%)
Aug 09, 2021 22.30 22.40 22.13 22.26 1,275,558 -0.27(-1.20%)
Aug 06, 2021 22.52 22.63 22.40 22.53 591,970 +0.14(+0.64%)
Aug 05, 2021 22.28 22.60 22.26 22.39 1,047,427 +0.28(+1.26%)
Aug 04, 2021 22.35 22.49 22.08 22.11 1,014,551 -0.54(-2.38%)
Aug 03, 2021 22.30 22.66 22.05 22.65 1,329,558 +0.46(+2.07%)
Aug 02, 2021 22.41 22.82 22.19 22.19 1,746,118 -0.14(-0.64%)
Jul 30, 2021 22.62 22.67 22.21 22.34 2,509,478 -0.34(-1.51%)
Jul 29, 2021 22.78 22.87 22.64 22.68 1,141,983 +0.24(+1.08%)
Jul 28, 2021 22.28 22.53 22.12 22.44 1,744,562 +0.19(+0.85%)
Jul 27, 2021 22.26 22.30 22.05 22.25 1,469,700 -0.15(-0.68%)
Jul 26, 2021 21.96 22.48 21.96 22.40 1,499,982 +0.49(+2.22%)
Jul 23, 2021 22.10 22.10 21.76 21.91 758,389 -0.05(-0.25%)
Jul 22, 2021 22.23 22.30 21.82 21.97 553,778 -0.17(-0.77%)
Jul 21, 2021 21.81 22.28 21.81 22.14 753,272 +0.68(+3.19%)
Jul 20, 2021 21.21 21.60 21.00 21.45 1,594,644 +0.22(+1.02%)
Jul 19, 2021 21.44 21.51 21.00 21.24 1,984,896 -0.79(-3.59%)
Jul 16, 2021 22.67 22.67 22.02 22.03 3,474,675 -0.49(-2.20%)
Jul 15, 2021 22.62 22.82 22.45 22.53 762,430 -0.35(-1.53%)
Jul 14, 2021 23.49 23.70 22.82 22.88 780,309 -0.49(-2.08%)
Jul 13, 2021 23.48 23.51 23.24 23.36 2,758,175 -0.16(-0.69%)
Jul 12, 2021 23.41 23.64 23.21 23.52 777,211 -0.05(-0.23%)
Jul 09, 2021 23.41 23.59 23.23 23.58 709,362 +0.44(+1.91%)
Jul 08, 2021 22.92 23.34 22.82 23.14 1,078,294 -0.15(-0.66%)
Jul 07, 2021 23.57 23.75 23.11 23.29 3,573,495 -0.32(-1.37%)
Jul 06, 2021 24.23 24.23 23.51 23.61 690,648 -0.67(-2.74%)
Jul 02, 2021 24.30 24.32 24.05 24.28 500,441 -0.04(-0.15%)
Jul 01, 2021 24.41 24.47 24.18 24.32 1,496,394 +0.40(+1.65%)
Jun 30, 2021 23.79 24.03 23.79 23.92 773,575 +0.15(+0.64%)
Jun 29, 2021 24.00 24.08 23.74 23.77 397,381 -0.12(-0.49%)
Jun 28, 2021 24.47 24.47 23.82 23.88 2,593,664 -0.72(-2.93%)
Jun 25, 2021 24.62 24.68 24.49 24.60 461,540 +0.07(+0.29%)
Jun 24, 2021 24.47 24.59 24.31 24.53 1,632,490 +0.25(+1.04%)
Jun 23, 2021 24.50 24.71 24.25 24.28 529,453 +0.04(+0.15%)
Jun 22, 2021 24.12 24.32 23.88 24.24 536,688 +0.14(+0.60%)
Jun 21, 2021 23.48 24.15 23.48 24.10 606,874 +0.82(+3.52%)
Jun 18, 2021 23.49 23.65 23.27 23.28 1,406,039 -0.72(-3.00%)
Jun 17, 2021 24.63 24.77 23.73 24.00 1,441,560 -0.73(-2.95%)
Jun 16, 2021 24.94 24.98 24.58 24.73 535,495 -0.18(-0.72%)
Jun 15, 2021 24.58 24.95 24.58 24.91 1,003,320 +0.40(+1.65%)
Jun 14, 2021 24.57 24.79 24.39 24.50 516,375 +0.05(+0.22%)
Jun 11, 2021 24.59 24.65 24.43 24.45 581,285 -0.03(-0.11%)
Jun 10, 2021 24.76 24.85 24.28 24.48 509,792 -0.00(-0.01%)
Jun 09, 2021 24.63 24.69 24.47 24.48 3,003,511 -0.12(-0.50%)
Jun 08, 2021 24.36 24.63 24.12 24.60 1,100,676 +0.16(+0.65%)
Jun 07, 2021 24.53 24.61 24.40 24.44 646,900 -0.07(-0.29%)
Jun 04, 2021 24.50 24.53 24.23 24.52 771,711 +0.16(+0.65%)
Jun 03, 2021 24.26 24.44 24.10 24.36 919,929 +0.01(+0.04%)
Jun 02, 2021 24.03 24.40 23.87 24.35 1,002,011 +0.43(+1.81%)
Jun 01, 2021 23.59 23.94 23.59 23.91 2,227,042 +0.75(+3.25%)
May 28, 2021 23.18 23.21 23.07 23.16 5,188,978 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.97 23.09 591,095 +0.02(+0.08%)
May 26, 2021 22.89 23.13 22.84 23.07 528,358 +0.16(+0.70%)
May 25, 2021 23.28 23.32 22.87 22.91 740,207 -0.43(-1.82%)
May 24, 2021 23.23 23.39 23.06 23.34 719,394 +0.22(+0.96%)
May 21, 2021 23.24 23.36 23.07 23.12 755,897 +0.05(+0.23%)
May 20, 2021 23.03 23.15 22.78 23.06 1,318,372 +0.04(+0.15%)
May 19, 2021 23.15 23.27 22.79 23.03 9,087,501 -0.60(-2.55%)
May 18, 2021 24.04 24.14 23.58 23.63 1,799,161 -0.35(-1.48%)
May 17, 2021 23.46 24.00 23.45 23.98 1,150,737 +0.42(+1.77%)
May 14, 2021 23.22 23.62 23.22 23.57 4,321,744 +0.68(+2.98%)
May 13, 2021 22.92 23.21 22.61 22.89 1,455,365 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.04 23.11 3,798,898 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.89 23.04 4,627,857 -0.55(-2.33%)
May 10, 2021 23.86 24.13 23.59 23.59 964,236 -0.06(-0.26%)
May 07, 2021 23.13 23.67 23.01 23.66 3,344,997 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,748 +0.17(+0.73%)
May 05, 2021 22.97 23.15 22.60 23.11 1,252,426 +0.66(+2.96%)
May 04, 2021 22.45 22.66 22.26 22.44 934,131 -0.01(-0.04%)
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.