Global Energy Ishares ETF (NY: IXC )

42.91 +0.35 (+0.82%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 22.11 22.45 22.08 22.45 1,072,392 +0.56(+2.55%)
Apr 30, 2021 22.19 22.34 21.87 21.89 1,389,356 -0.52(-2.33%)
Apr 29, 2021 22.55 22.67 22.19 22.42 1,829,643 +0.09(+0.40%)
Apr 28, 2021 21.79 22.38 21.79 22.33 2,012,193 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,118,647 +0.18(+0.82%)
Apr 26, 2021 21.37 21.64 21.37 21.53 671,337 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.14 21.37 392,813 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.22 733,342 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.50 732,194 +0.24(+1.12%)
Apr 20, 2021 21.75 21.75 21.09 21.26 548,409 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,488 +0.02(+0.08%)
Apr 16, 2021 22.01 22.04 21.72 21.78 569,743 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,761 -0.06(-0.28%)
Apr 14, 2021 21.57 22.22 21.57 21.99 872,003 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,914 +0.06(+0.29%)
Apr 12, 2021 21.62 21.80 21.38 21.41 1,032,389 -0.14(-0.66%)
Apr 09, 2021 21.64 21.76 21.46 21.55 466,656 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.46 21.72 1,264,514 -0.27(-1.21%)
Apr 07, 2021 21.91 22.07 21.84 21.98 2,187,639 +0.10(+0.45%)
Apr 06, 2021 21.98 22.23 21.83 21.88 615,129 -0.07(-0.32%)
Apr 05, 2021 22.30 22.30 21.86 21.96 3,889,299 -0.27(-1.20%)
Apr 01, 2021 21.99 22.27 21.80 22.22 1,761,282 +0.39(+1.79%)
Mar 31, 2021 21.94 21.96 21.78 21.83 877,059 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.84 21.96 1,714,304 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.92 22.19 1,167,659 -0.13(-0.59%)
Mar 26, 2021 22.21 22.36 22.05 22.33 2,286,200 +0.46(+2.11%)
Mar 25, 2021 21.62 21.90 21.26 21.87 4,196,738 +0.00(+0.00%)
Mar 24, 2021 21.65 22.13 21.65 21.87 1,018,169 +0.43(+2.02%)
Mar 23, 2021 21.47 21.80 21.34 21.43 823,932 -0.49(-2.22%)
Mar 22, 2021 22.06 22.08 21.91 21.92 554,794 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.04 1,144,793 +0.03(+0.12%)
Mar 18, 2021 22.74 22.79 21.93 22.02 4,588,289 -0.92(-4.02%)
Mar 17, 2021 22.67 22.98 22.52 22.94 1,770,056 +0.22(+0.97%)
Mar 16, 2021 23.00 23.00 22.59 22.72 900,794 -0.55(-2.36%)
Mar 15, 2021 23.44 23.47 22.98 23.27 1,017,528 -0.18(-0.76%)
Mar 12, 2021 23.40 23.57 23.34 23.44 809,790 +0.09(+0.38%)
Mar 11, 2021 23.36 23.60 23.26 23.35 1,197,203 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.76 23.20 7,012,208 +0.50(+2.18%)
Mar 09, 2021 22.92 23.13 22.60 22.71 1,146,960 -0.27(-1.19%)
Mar 08, 2021 23.12 23.19 22.73 22.98 3,293,769 -0.18(-0.77%)
Mar 05, 2021 23.03 23.19 22.53 23.16 1,476,523 +0.79(+3.52%)
Mar 04, 2021 22.20 22.80 21.97 22.37 1,384,536 +0.37(+1.69%)
Mar 03, 2021 21.81 22.36 21.81 22.00 1,204,595 +0.26(+1.18%)
Mar 02, 2021 21.75 21.94 21.69 21.74 1,173,077 +0.02(+0.08%)
Mar 01, 2021 21.76 21.98 21.63 21.73 712,039 +0.38(+1.78%)
Feb 26, 2021 21.65 21.65 20.93 21.34 1,409,228 -0.61(-2.78%)
Feb 25, 2021 22.50 22.55 21.80 21.96 1,480,407 -0.32(-1.43%)
Feb 24, 2021 21.78 22.38 21.64 22.27 1,370,803 +0.60(+2.78%)
Feb 23, 2021 21.51 21.78 20.95 21.67 2,705,331 +0.37(+1.75%)
Feb 22, 2021 20.87 21.52 20.83 21.30 892,348 +0.46(+2.21%)
Feb 19, 2021 20.65 20.88 20.62 20.84 1,353,903 +0.22(+1.07%)
Feb 18, 2021 20.92 20.98 20.56 20.62 909,045 -0.43(-2.06%)
Feb 17, 2021 20.90 21.09 20.70 21.05 952,950 +0.30(+1.45%)
Feb 16, 2021 20.77 20.92 20.64 20.75 1,225,719 +0.54(+2.67%)
Feb 12, 2021 19.82 20.22 19.82 20.21 623,601 +0.31(+1.56%)
Feb 11, 2021 20.11 20.11 19.62 19.90 684,683 -0.21(-1.06%)
Feb 10, 2021 19.94 20.14 19.75 20.11 676,581 +0.22(+1.11%)
Feb 09, 2021 20.06 20.06 19.71 19.89 422,741 -0.17(-0.84%)
Feb 08, 2021 19.73 20.11 19.69 20.06 1,211,197 +0.57(+2.91%)
Feb 05, 2021 19.52 19.60 19.40 19.49 876,294 +0.15(+0.78%)
Feb 04, 2021 19.32 19.36 18.99 19.34 2,541,880 +0.08(+0.41%)
Feb 03, 2021 18.78 19.32 18.73 19.26 1,319,542 +0.50(+2.69%)
Feb 02, 2021 18.94 19.02 18.72 18.76 5,411,485 +0.16(+0.86%)
Feb 01, 2021 18.68 18.73 18.36 18.60 886,696 +0.10(+0.53%)
Jan 29, 2021 18.82 18.98 18.40 18.50 1,048,142 -0.59(-3.11%)
Jan 28, 2021 19.04 19.25 18.89 19.09 1,119,189 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,911 -0.36(-1.89%)
Jan 26, 2021 19.52 19.76 19.19 19.21 561,300 -0.19(-0.96%)
Jan 25, 2021 19.46 19.48 19.09 19.40 869,857 -0.22(-1.13%)
Jan 22, 2021 19.44 19.64 19.33 19.62 3,870,101 -0.25(-1.25%)
Jan 21, 2021 20.35 20.40 19.69 19.87 735,784 -0.51(-2.52%)
Jan 20, 2021 20.45 20.47 20.23 20.38 839,106 +0.10(+0.48%)
Jan 19, 2021 20.18 20.37 20.07 20.28 1,576,613 +0.30(+1.51%)
Jan 15, 2021 20.38 20.42 19.80 19.98 1,306,255 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.74 1,068,325 +0.54(+2.67%)
Jan 13, 2021 20.36 20.36 20.10 20.20 574,215 -0.11(-0.52%)
Jan 12, 2021 19.97 20.36 19.89 20.31 752,689 +0.51(+2.60%)
Jan 11, 2021 19.36 19.84 19.25 19.79 933,800 +0.09(+0.45%)
Jan 08, 2021 19.90 19.91 19.55 19.71 654,087 -0.07(-0.36%)
Jan 07, 2021 19.61 19.83 19.48 19.78 801,006 +0.28(+1.45%)
Jan 06, 2021 19.30 19.66 19.15 19.49 1,098,482 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,209,183 +0.84(+4.66%)
Jan 04, 2021 18.27 18.40 17.92 18.06 1,169,791 +0.07(+0.39%)
Dec 31, 2020 17.99 17.99 17.99 581,498 -0.18(-0.97%)
Dec 30, 2020 18.07 18.33 18.02 18.16 581,498 +0.18(+0.98%)
Dec 29, 2020 18.19 18.23 17.93 17.99 715,562 -0.05(-0.29%)
Dec 28, 2020 18.19 18.38 18.00 18.04 778,978 -0.04(-0.24%)
Dec 24, 2020 18.19 18.19 17.97 18.09 561,501 -0.05(-0.29%)
Dec 23, 2020 17.99 18.35 17.99 18.14 1,423,536 +0.38(+2.14%)
Dec 22, 2020 17.97 17.98 17.73 17.76 523,412 -0.23(-1.28%)
Dec 21, 2020 17.72 18.12 17.60 17.99 812,271 -0.50(-2.73%)
Dec 18, 2020 18.78 18.78 18.40 18.49 868,729 -0.26(-1.37%)
Dec 17, 2020 18.94 19.02 18.65 18.75 1,075,702 -0.02(-0.09%)
Dec 16, 2020 18.86 18.91 18.64 18.77 4,088,520 -0.07(-0.38%)
Dec 15, 2020 18.65 18.90 18.49 18.84 974,069 +0.34(+1.82%)
Dec 14, 2020 19.31 19.31 18.45 18.50 2,029,724 -0.55(-2.90%)
Dec 11, 2020 19.18 19.18 18.83 19.05 977,028 -0.22(-1.16%)
Dec 10, 2020 18.70 19.44 18.67 19.28 1,848,877 +0.53(+2.85%)
Dec 09, 2020 18.96 19.13 18.57 18.74 5,269,881 -0.02(-0.09%)
Dec 08, 2020 18.47 18.89 18.45 18.76 836,772 +0.15(+0.79%)
Dec 07, 2020 18.78 18.80 18.48 18.61 1,165,666 -0.33(-1.73%)
Dec 04, 2020 18.50 18.96 18.50 18.94 1,192,972 +0.78(+4.32%)
Dec 03, 2020 18.06 18.34 17.94 18.16 1,485,068 +0.16(+0.91%)
Dec 02, 2020 17.54 18.18 17.53 17.99 1,356,161 +0.46(+2.60%)
Dec 01, 2020 17.74 17.83 17.49 17.54 1,335,911 +0.25(+1.45%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,083,076 -0.97(-5.33%)
Nov 27, 2020 18.33 18.43 18.18 18.26 578,674 -0.15(-0.80%)
Nov 25, 2020 18.59 18.64 18.27 18.41 885,475 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.31 18.69 2,329,834 +0.87(+4.88%)
Nov 23, 2020 17.20 17.82 17.14 17.82 894,395 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.74 16.85 804,365 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.87 787,041 +0.18(+1.08%)
Nov 18, 2020 17.13 17.24 16.69 16.69 892,415 -0.37(-2.17%)
Nov 17, 2020 16.74 17.07 16.55 17.06 785,146 +0.18(+1.07%)
Nov 16, 2020 16.68 16.88 16.47 16.88 1,124,079 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 15.99 460,433 +0.41(+2.66%)
Nov 12, 2020 15.88 16.01 15.46 15.58 761,884 -0.51(-3.16%)
Nov 11, 2020 16.32 16.34 15.99 16.09 1,563,443 -0.08(-0.48%)
Nov 10, 2020 15.90 16.19 15.76 16.17 1,783,234 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.31 15.56 2,509,542 +1.78(+12.88%)
Nov 06, 2020 14.07 14.18 13.78 13.78 513,229 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.00 603,005 +0.06(+0.43%)
Nov 04, 2020 14.01 14.23 13.65 13.94 1,047,124 +0.03(+0.25%)
Nov 03, 2020 14.06 14.14 13.82 13.91 1,628,037 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.44 13.81 807,576 +0.40(+2.96%)
Oct 30, 2020 13.27 13.43 13.19 13.41 1,068,813 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.76 13.32 1,666,398 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.98 13.00 1,253,260 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,414 -0.24(-1.74%)
Oct 26, 2020 14.04 14.07 13.70 13.83 1,063,325 -0.41(-2.85%)
Oct 23, 2020 14.38 14.43 14.12 14.24 711,420 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 816,075 +0.37(+2.67%)
Oct 21, 2020 14.05 14.08 13.87 13.87 592,036 -0.22(-1.53%)
Oct 20, 2020 14.04 14.19 13.99 14.09 873,499 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.95 13.96 777,460 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.12 14.14 552,218 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,745 -0.02(-0.12%)
Oct 14, 2020 14.39 14.60 14.34 14.36 394,217 -0.01(-0.06%)
Oct 13, 2020 14.55 14.56 14.32 14.37 641,046 -0.21(-1.42%)
Oct 12, 2020 14.59 14.62 14.45 14.57 915,631 -0.01(-0.06%)
Oct 09, 2020 14.81 14.88 14.56 14.58 1,311,213 -0.12(-0.82%)
Oct 08, 2020 14.37 14.70 14.36 14.70 1,210,074 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,463,067 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,506 -0.15(-1.03%)
Oct 05, 2020 14.01 14.25 13.97 14.24 706,002 +0.36(+2.61%)
Oct 02, 2020 13.59 13.94 13.45 13.87 1,307,036 +0.07(+0.50%)
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.