Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
IE
)
11.71
+0.46 (+4.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
10.81
10.84
10.00
10.10
548,822
-1.09(-9.74%)
Apr 29, 2024
10.78
11.43
10.72
11.19
760,014
+0.51(+4.78%)
Apr 26, 2024
9.700
10.69
9.700
10.68
640,637
+1.13(+11.83%)
Apr 25, 2024
9.300
9.740
9.120
9.550
365,569
+0.15(+1.60%)
Apr 24, 2024
9.670
9.670
9.195
9.400
347,931
-0.33(-3.39%)
Apr 23, 2024
9.550
9.960
9.515
9.730
490,325
+0.03(+0.31%)
Apr 22, 2024
10.56
10.61
9.430
9.700
493,255
-0.90(-8.49%)
Apr 19, 2024
10.53
10.81
10.42
10.60
697,462
+0.08(+0.76%)
Apr 18, 2024
10.38
10.80
10.31
10.52
763,373
+0.13(+1.25%)
Apr 17, 2024
10.24
10.55
10.16
10.39
542,292
+0.14(+1.37%)
Apr 16, 2024
10.44
10.44
10.02
10.25
552,729
-0.40(-3.76%)
Apr 15, 2024
10.51
10.68
10.40
10.65
512,475
+0.19(+1.82%)
Apr 12, 2024
10.75
10.95
10.29
10.46
607,762
+0.12(+1.16%)
Apr 11, 2024
10.33
10.62
9.880
10.34
574,623
+0.11(+1.08%)
Apr 10, 2024
10.35
10.39
10.02
10.23
364,745
-0.37(-3.49%)
Apr 09, 2024
10.84
10.99
10.42
10.60
541,912
-0.19(-1.76%)
Apr 08, 2024
10.69
11.08
10.66
10.79
844,079
+0.21(+1.98%)
Apr 05, 2024
10.43
10.70
9.830
10.58
581,050
+0.08(+0.76%)
Apr 04, 2024
10.56
10.83
10.30
10.50
897,392
+0.11(+1.06%)
Apr 03, 2024
9.720
10.55
9.720
10.39
552,895
+0.60(+6.13%)
Apr 02, 2024
9.800
10.07
9.660
9.790
497,479
-0.06(-0.61%)
Apr 01, 2024
9.890
9.890
9.500
9.850
257,091
+0.05(+0.51%)
Mar 28, 2024
9.200
9.910
9.200
9.800
543,452
+0.69(+7.57%)
Mar 27, 2024
8.920
9.350
8.890
9.110
334,444
+0.27(+3.05%)
Mar 26, 2024
8.930
8.950
8.800
8.840
383,664
-0.08(-0.90%)
Mar 25, 2024
8.880
9.253
8.850
8.920
286,917
+0.13(+1.48%)
Mar 22, 2024
8.830
8.900
8.770
8.790
371,813
-0.05(-0.57%)
Mar 21, 2024
8.750
9.060
8.680
8.840
435,679
+0.13(+1.49%)
Mar 20, 2024
8.750
8.910
8.580
8.710
386,686
-0.05(-0.57%)
Mar 19, 2024
8.720
8.940
8.600
8.760
329,613
-0.10(-1.13%)
Mar 18, 2024
9.270
9.270
8.850
8.860
435,982
-0.40(-4.32%)
Mar 15, 2024
8.660
9.370
8.660
9.260
947,261
+0.49(+5.59%)
Mar 14, 2024
9.030
9.050
8.650
8.770
367,249
-0.27(-2.99%)
Mar 13, 2024
8.640
9.340
8.640
9.040
428,359
+0.30(+3.43%)
Mar 12, 2024
8.840
8.850
8.640
8.740
191,648
-0.09(-1.02%)
Mar 11, 2024
8.590
9.070
8.590
8.830
258,698
+0.08(+0.91%)
Mar 08, 2024
9.440
9.560
8.670
8.750
343,408
-0.58(-6.22%)
Mar 07, 2024
8.810
9.530
8.810
9.330
736,669
+0.67(+7.74%)
Mar 06, 2024
7.920
8.830
7.885
8.660
736,352
+0.89(+11.45%)
Mar 05, 2024
7.730
7.795
7.580
7.770
416,066
-0.02(-0.26%)
Mar 04, 2024
7.710
7.900
7.410
7.790
489,706
+0.15(+1.96%)
Mar 01, 2024
7.440
7.740
7.320
7.640
717,703
+0.24(+3.24%)
Feb 29, 2024
7.590
7.720
7.290
7.400
347,454
-0.01(-0.13%)
Feb 28, 2024
7.590
7.660
7.350
7.410
471,647
-0.28(-3.64%)
Feb 27, 2024
7.790
7.990
7.680
7.690
524,619
+0.02(+0.26%)
Feb 26, 2024
7.660
7.750
7.460
7.670
313,214
+0.00(+0.00%)
Feb 23, 2024
7.430
7.730
7.430
7.670
228,882
+0.20(+2.68%)
Feb 22, 2024
7.460
7.510
7.290
7.470
319,971
+0.01(+0.13%)
Feb 21, 2024
7.440
7.600
7.410
7.460
234,207
-0.02(-0.27%)
Feb 20, 2024
7.710
7.710
7.430
7.480
692,257
-0.30(-3.86%)
Feb 16, 2024
7.780
7.860
7.590
7.780
320,761
-0.03(-0.38%)
Feb 15, 2024
7.730
7.900
7.650
7.810
670,145
+0.16(+2.09%)
Feb 14, 2024
8.000
8.105
7.590
7.650
1,125,486
-0.25(-3.16%)
Feb 13, 2024
8.240
8.330
7.830
7.900
424,761
-0.65(-7.60%)
Feb 12, 2024
8.510
8.720
8.460
8.550
257,217
-0.01(-0.12%)
Feb 09, 2024
8.170
8.580
8.130
8.560
372,710
+0.42(+5.16%)
Feb 08, 2024
8.190
8.260
8.040
8.140
241,053
-0.05(-0.61%)
Feb 07, 2024
8.320
8.350
8.110
8.190
281,795
-0.09(-1.09%)
Feb 06, 2024
8.200
8.430
8.170
8.280
278,226
+0.10(+1.22%)
Feb 05, 2024
8.410
8.445
7.970
8.180
700,665
-0.40(-4.66%)
Feb 02, 2024
8.720
8.880
8.510
8.580
353,739
-0.31(-3.49%)
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
.