Global Energy Ishares ETF (NY: IXC )

40.40 +0.13 (+0.32%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.32 25.54 25.32 25.51 310,214 +0.10(+0.39%)
Dec 30, 2019 25.54 25.58 25.38 25.41 254,880 -0.10(-0.39%)
Dec 27, 2019 25.65 25.66 25.49 25.51 302,721 -0.06(-0.23%)
Dec 26, 2019 25.54 25.69 25.53 25.57 448,486 +0.06(+0.23%)
Dec 24, 2019 25.51 25.56 25.46 25.51 257,887 -0.01(-0.03%)
Dec 23, 2019 25.30 25.52 25.25 25.52 489,853 +0.25(+0.98%)
Dec 20, 2019 25.24 25.31 25.20 25.27 343,205 +0.07(+0.30%)
Dec 19, 2019 25.18 25.23 25.15 25.20 279,446 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.16 482,232 +0.16(+0.63%)
Dec 17, 2019 25.06 25.18 24.97 25.01 540,721 +0.06(+0.23%)
Dec 16, 2019 24.88 25.06 24.82 24.95 560,584 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.63 24.63 509,610 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.79 256,217 +0.31(+1.26%)
Dec 11, 2019 24.46 24.62 24.42 24.48 1,774,748 +0.04(+0.16%)
Dec 10, 2019 24.45 24.53 24.40 24.44 428,667 +0.04(+0.16%)
Dec 09, 2019 24.41 24.49 24.33 24.40 1,455,642 -0.08(-0.32%)
Dec 06, 2019 24.18 24.54 24.18 24.48 626,324 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.03 24.09 326,400 -0.09(-0.39%)
Dec 04, 2019 24.01 24.23 23.96 24.18 568,377 +0.35(+1.49%)
Dec 03, 2019 23.94 23.95 23.73 23.83 976,944 -0.31(-1.27%)
Dec 02, 2019 24.24 24.33 24.14 24.14 557,270 -0.05(-0.20%)
Nov 29, 2019 24.25 24.27 24.13 24.18 5,048,403 -0.21(-0.87%)
Nov 27, 2019 24.40 24.45 24.27 24.40 162,765 +0.01(+0.03%)
Nov 26, 2019 24.59 24.59 24.35 24.39 137,564 -0.24(-0.96%)
Nov 25, 2019 24.59 24.65 24.53 24.62 232,284 +0.07(+0.29%)
Nov 22, 2019 24.70 24.77 24.55 24.55 388,963 -0.10(-0.42%)
Nov 21, 2019 24.45 24.67 24.40 24.66 284,023 +0.27(+1.10%)
Nov 20, 2019 24.22 24.51 24.12 24.39 1,047,926 +0.13(+0.52%)
Nov 19, 2019 24.55 24.55 24.26 24.26 267,784 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,573 -0.27(-1.08%)
Nov 15, 2019 24.65 24.85 24.65 24.81 223,406 +0.24(+0.96%)
Nov 14, 2019 24.67 24.74 24.50 24.57 592,302 -0.09(-0.37%)
Nov 13, 2019 24.63 24.74 24.59 24.66 152,990 -0.09(-0.35%)
Nov 12, 2019 24.88 25.00 24.67 24.75 133,758 -0.11(-0.46%)
Nov 11, 2019 24.71 24.90 24.65 24.86 134,728 -0.05(-0.19%)
Nov 08, 2019 24.85 24.93 24.73 24.91 215,921 -0.08(-0.32%)
Nov 07, 2019 24.90 25.00 24.87 24.99 231,892 +0.28(+1.15%)
Nov 06, 2019 24.98 25.08 24.64 24.70 226,120 -0.36(-1.45%)
Nov 05, 2019 25.05 25.15 24.96 25.07 765,649 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.94 181,259 +0.53(+2.16%)
Nov 01, 2019 24.06 24.41 24.06 24.41 152,109 +0.58(+2.41%)
Oct 31, 2019 23.92 23.92 23.68 23.84 561,142 -0.23(-0.95%)
Oct 30, 2019 24.35 24.35 23.97 24.07 105,594 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.11 24.33 106,303 -0.01(-0.03%)
Oct 28, 2019 24.48 24.57 24.34 24.34 372,696 -0.06(-0.23%)
Oct 25, 2019 24.24 24.44 24.22 24.40 90,453 +0.14(+0.59%)
Oct 24, 2019 24.48 24.54 24.16 24.25 449,139 -0.07(-0.29%)
Oct 23, 2019 24.08 24.33 24.07 24.33 117,721 +0.25(+1.05%)
Oct 22, 2019 23.92 24.29 23.89 24.07 235,369 +0.22(+0.93%)
Oct 21, 2019 23.60 23.85 23.60 23.85 95,119 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,070 -0.06(-0.23%)
Oct 17, 2019 23.66 23.71 23.54 23.59 344,882 +0.06(+0.27%)
Oct 16, 2019 23.66 23.75 23.51 23.53 115,449 -0.18(-0.76%)
Oct 15, 2019 23.63 23.88 23.60 23.71 134,958 +0.10(+0.43%)
Oct 14, 2019 23.51 23.68 23.47 23.61 139,752 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.68 627,847 +0.33(+1.42%)
Oct 10, 2019 23.17 23.39 23.17 23.35 614,339 +0.24(+1.02%)
Oct 09, 2019 23.10 23.19 23.05 23.11 108,172 +0.21(+0.93%)
Oct 08, 2019 23.08 23.18 22.90 22.90 717,047 -0.35(-1.49%)
Oct 07, 2019 23.40 23.51 23.25 23.25 188,208 -0.13(-0.57%)
Oct 04, 2019 23.30 23.40 23.15 23.38 474,215 +0.11(+0.47%)
Oct 03, 2019 22.97 23.27 22.80 23.27 347,116 +0.20(+0.89%)
Oct 02, 2019 23.41 23.44 23.02 23.06 274,751 -0.62(-2.63%)
Oct 01, 2019 24.18 24.21 23.67 23.69 426,847 -0.40(-1.67%)
Sep 30, 2019 24.18 24.24 24.09 24.09 139,436 -0.17(-0.68%)
Sep 27, 2019 24.11 24.38 24.08 24.25 188,265 +0.08(+0.33%)
Sep 26, 2019 24.29 24.29 24.09 24.18 305,418 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.12 24.32 708,428 -0.01(-0.03%)
Sep 24, 2019 24.61 24.61 24.23 24.33 576,454 -0.35(-1.44%)
Sep 23, 2019 24.59 24.73 24.55 24.68 164,836 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.63 24.67 212,242 +0.04(+0.16%)
Sep 19, 2019 24.81 24.86 24.60 24.63 150,213 -0.02(-0.10%)
Sep 18, 2019 24.64 24.74 24.55 24.66 161,130 -0.09(-0.38%)
Sep 17, 2019 25.02 25.02 24.62 24.75 660,646 -0.24(-0.95%)
Sep 16, 2019 25.06 25.10 24.81 24.99 254,914 +0.79(+3.26%)
Sep 13, 2019 24.16 24.28 24.12 24.20 687,219 +0.12(+0.49%)
Sep 12, 2019 23.93 24.13 23.81 24.08 518,251 -0.09(-0.39%)
Sep 11, 2019 24.33 24.42 24.08 24.18 217,157 -0.05(-0.20%)
Sep 10, 2019 24.04 24.46 24.04 24.22 355,542 +0.33(+1.39%)
Sep 09, 2019 23.69 23.93 23.69 23.89 121,950 +0.37(+1.57%)
Sep 06, 2019 23.43 23.55 23.32 23.52 178,623 +0.05(+0.20%)
Sep 05, 2019 23.44 23.67 23.43 23.47 352,643 +0.26(+1.12%)
Sep 04, 2019 23.14 23.29 23.14 23.21 263,740 +0.32(+1.38%)
Sep 03, 2019 22.68 22.93 22.64 22.90 428,831 -0.10(-0.45%)
Aug 30, 2019 23.09 23.18 22.89 23.00 171,011 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.86 22.97 246,444 +0.28(+1.25%)
Aug 28, 2019 22.50 22.77 22.47 22.69 575,739 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.33 22.41 374,023 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.44 22.49 179,198 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,433 -0.61(-2.67%)
Aug 22, 2019 23.17 23.23 23.00 23.00 167,070 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,808 +0.24(+1.07%)
Aug 20, 2019 22.99 23.03 22.84 22.88 317,870 -0.20(-0.85%)
Aug 19, 2019 22.98 23.15 22.98 23.08 236,028 +0.37(+1.63%)
Aug 16, 2019 22.50 22.74 22.50 22.71 724,136 +0.25(+1.12%)
Aug 15, 2019 22.50 22.54 22.29 22.46 355,444 -0.13(-0.59%)
Aug 14, 2019 22.99 22.99 22.58 22.59 446,731 -0.82(-3.50%)
Aug 13, 2019 23.15 23.55 23.05 23.41 581,487 +0.19(+0.81%)
Aug 12, 2019 23.32 23.38 23.13 23.22 306,461 -0.16(-0.67%)
Aug 09, 2019 23.64 23.64 23.32 23.38 223,533 -0.21(-0.90%)
Aug 08, 2019 23.24 23.59 23.15 23.59 242,061 +0.49(+2.12%)
Aug 07, 2019 22.95 23.17 22.76 23.10 226,296 -0.13(-0.54%)
Aug 06, 2019 23.31 23.41 23.00 23.23 257,823 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.08 23.21 384,502 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.89 103,647 -0.25(-1.04%)
Aug 01, 2019 24.44 24.58 24.07 24.14 908,569 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.78 361,929 -0.15(-0.60%)
Jul 30, 2019 24.71 24.97 24.63 24.93 70,279 +0.16(+0.64%)
Jul 29, 2019 24.87 24.87 24.67 24.77 89,720 -0.06(-0.22%)
Jul 26, 2019 24.92 24.97 24.77 24.83 83,729 -0.07(-0.28%)
Jul 25, 2019 25.26 25.26 24.86 24.90 86,407 -0.32(-1.28%)
Jul 24, 2019 25.21 25.37 25.18 25.22 423,619 -0.03(-0.12%)
Jul 23, 2019 25.24 25.30 25.18 25.26 94,015 +0.08(+0.31%)
Jul 22, 2019 25.16 25.25 25.06 25.18 123,704 +0.10(+0.41%)
Jul 19, 2019 24.98 25.15 24.92 25.07 1,256,836 +0.09(+0.38%)
Jul 18, 2019 24.94 25.00 24.79 24.98 152,611 -0.09(-0.35%)
Jul 17, 2019 25.27 25.31 25.05 25.07 121,185 -0.28(-1.09%)
Jul 16, 2019 25.57 25.58 25.27 25.34 109,810 -0.30(-1.17%)
Jul 15, 2019 25.87 25.87 25.62 25.64 78,319 -0.18(-0.70%)
Jul 12, 2019 25.79 25.89 25.79 25.82 104,408 +0.03(+0.12%)
Jul 11, 2019 25.81 25.91 25.69 25.79 113,381 +0.08(+0.31%)
Jul 10, 2019 25.60 25.77 25.60 25.71 756,166 +0.30(+1.18%)
Jul 09, 2019 25.30 25.43 25.18 25.41 1,122,751 +0.06(+0.22%)
Jul 08, 2019 25.31 25.47 25.28 25.36 186,038 +0.00(+0.00%)
Jul 05, 2019 25.27 25.38 25.18 25.36 401,522 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.24 25.41 111,005 +0.07(+0.28%)
Jul 02, 2019 25.65 25.65 25.31 25.33 207,467 -0.30(-1.17%)
Jul 01, 2019 25.94 25.96 25.59 25.63 352,700 +0.04(+0.15%)
Jun 28, 2019 25.44 25.59 25.44 25.59 109,736 +0.19(+0.74%)
Jun 27, 2019 25.58 25.59 25.39 25.41 210,399 -0.16(-0.62%)
Jun 26, 2019 25.52 25.73 25.49 25.56 331,735 +0.27(+1.06%)
Jun 25, 2019 25.49 25.49 25.29 25.29 78,725 -0.22(-0.86%)
Jun 24, 2019 25.65 25.67 25.47 25.52 143,411 -0.11(-0.43%)
Jun 21, 2019 25.49 25.76 25.49 25.63 3,950,907 +0.17(+0.65%)
Jun 20, 2019 25.32 25.51 25.32 25.46 393,956 +0.52(+2.09%)
Jun 19, 2019 24.92 25.03 24.86 24.94 270,994 +0.04(+0.14%)
Jun 18, 2019 24.74 25.00 24.74 24.90 144,696 +0.33(+1.36%)
Jun 17, 2019 24.42 24.62 24.37 24.57 447,136 +0.09(+0.38%)
Jun 14, 2019 24.61 24.61 24.44 24.48 530,313 -0.12(-0.47%)
Jun 13, 2019 24.63 24.71 24.55 24.59 100,664 +0.18(+0.73%)
Jun 12, 2019 24.62 24.64 24.39 24.42 123,111 -0.44(-1.75%)
Jun 11, 2019 24.96 25.05 24.85 24.85 85,022 +0.10(+0.39%)
Jun 10, 2019 24.79 24.91 24.72 24.76 86,847 +0.02(+0.09%)
Jun 07, 2019 24.64 24.82 24.64 24.73 67,407 +0.22(+0.88%)
Jun 06, 2019 24.22 24.56 24.22 24.52 137,547 +0.35(+1.45%)
Jun 05, 2019 24.44 24.44 24.08 24.17 327,449 -0.27(-1.09%)
Jun 04, 2019 24.25 24.43 24.18 24.43 132,779 +0.34(+1.41%)
Jun 03, 2019 24.02 24.21 23.99 24.09 296,804 +0.17(+0.71%)
May 31, 2019 23.87 24.08 23.84 23.92 193,536 -0.25(-1.05%)
May 30, 2019 24.40 24.42 24.14 24.18 164,210 -0.21(-0.85%)
May 29, 2019 24.25 24.38 24.13 24.38 901,803 -0.12(-0.50%)
May 28, 2019 24.76 24.80 24.50 24.51 72,843 -0.20(-0.81%)
May 24, 2019 24.76 24.79 24.55 24.71 85,814 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.60 131,468 -0.70(-2.77%)
May 22, 2019 25.50 25.56 25.26 25.30 126,563 -0.34(-1.32%)
May 21, 2019 25.48 25.68 25.47 25.64 138,056 +0.25(+0.97%)
May 20, 2019 25.39 25.48 25.33 25.40 133,153 +0.03(+0.12%)
May 17, 2019 25.39 25.54 25.33 25.36 76,222 -0.14(-0.54%)
May 16, 2019 25.40 25.61 25.40 25.50 90,233 +0.17(+0.67%)
May 15, 2019 25.09 25.37 25.04 25.33 78,092 +0.12(+0.49%)
May 14, 2019 25.09 25.33 25.09 25.21 95,234 +0.27(+1.08%)
May 13, 2019 25.11 25.20 24.84 24.94 178,787 -0.33(-1.31%)
May 10, 2019 25.15 25.34 24.92 25.27 53,407 +0.07(+0.28%)
May 09, 2019 25.06 25.24 24.92 25.20 106,752 -0.01(-0.03%)
May 08, 2019 25.12 25.33 25.07 25.21 399,735 +0.13(+0.52%)
May 07, 2019 25.11 25.13 24.86 25.08 180,694 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.43 231,602 -0.11(-0.42%)
May 03, 2019 25.55 25.66 25.50 25.54 61,833 +0.22(+0.85%)
May 02, 2019 25.59 25.63 25.33 25.33 154,852 -0.28(-1.08%)
May 01, 2019 26.01 26.07 25.60 25.60 131,118 -0.42(-1.63%)
Apr 30, 2019 26.19 26.24 25.97 26.03 2,559,293 -0.01(-0.03%)
Apr 29, 2019 26.00 26.10 25.92 26.04 185,928 -0.02(-0.09%)
Apr 26, 2019 26.22 26.22 25.89 26.06 190,555 -0.30(-1.14%)
Apr 25, 2019 26.36 26.52 26.29 26.36 63,480 -0.06(-0.23%)
Apr 24, 2019 26.82 26.82 26.41 26.42 152,503 -0.54(-2.00%)
Apr 23, 2019 26.95 27.02 26.81 26.96 94,083 +0.08(+0.32%)
Apr 22, 2019 26.59 26.92 26.59 26.88 230,759 +0.42(+1.60%)
Apr 18, 2019 26.56 26.60 26.41 26.45 120,425 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.53 26.56 156,024 +0.08(+0.29%)
Apr 16, 2019 26.44 26.54 26.40 26.48 71,231 +0.06(+0.23%)
Apr 15, 2019 26.54 26.61 26.42 26.42 69,457 -0.12(-0.46%)
Apr 12, 2019 26.78 26.78 26.51 26.54 81,666 +0.00(+0.00%)
Apr 11, 2019 26.54 26.69 26.43 26.54 113,565 -0.04(-0.15%)
Apr 10, 2019 26.52 26.70 26.52 26.58 334,611 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.45 26.49 906,722 -0.25(-0.95%)
Apr 08, 2019 26.62 26.81 26.62 26.75 183,609 +0.19(+0.73%)
Apr 05, 2019 26.24 26.55 26.24 26.55 411,183 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.95 26.19 68,463 +0.09(+0.35%)
Apr 03, 2019 26.34 26.34 26.03 26.10 200,885 -0.11(-0.41%)
Apr 02, 2019 26.31 26.39 26.15 26.21 395,813 -0.09(-0.35%)
Apr 01, 2019 26.17 26.34 26.17 26.30 147,913 +0.30(+1.16%)
Mar 29, 2019 26.18 26.24 25.92 26.00 655,664 +0.02(+0.06%)
Mar 28, 2019 25.81 25.99 25.81 25.98 321,152 +0.06(+0.24%)
Mar 27, 2019 26.09 26.13 25.76 25.92 578,149 -0.22(-0.83%)
Mar 26, 2019 26.07 26.27 26.04 26.14 708,820 +0.30(+1.16%)
Mar 25, 2019 25.80 25.89 25.70 25.84 2,191,602 -0.07(-0.27%)
Mar 22, 2019 26.31 26.33 25.85 25.90 125,481 -0.64(-2.41%)
Mar 21, 2019 26.43 26.59 26.41 26.54 132,430 +0.05(+0.20%)
Mar 20, 2019 26.28 26.68 26.22 26.49 267,527 +0.17(+0.64%)
Mar 19, 2019 26.54 26.60 26.26 26.32 191,398 -0.07(-0.26%)
Mar 18, 2019 26.09 26.40 26.09 26.39 200,807 +0.35(+1.36%)
Mar 15, 2019 26.01 26.09 25.98 26.04 135,981 +0.05(+0.18%)
Mar 14, 2019 26.02 26.11 25.96 25.99 95,286 +0.03(+0.12%)
Mar 13, 2019 25.77 25.97 25.77 25.96 98,487 +0.37(+1.45%)
Mar 12, 2019 25.51 25.71 25.51 25.59 89,162 +0.10(+0.39%)
Mar 11, 2019 25.29 25.53 25.24 25.49 330,334 +0.30(+1.19%)
Mar 08, 2019 25.17 25.20 24.96 25.19 194,703 -0.33(-1.30%)
Mar 07, 2019 25.67 25.72 25.47 25.52 151,518 -0.16(-0.63%)
Mar 06, 2019 25.79 25.84 25.60 25.68 207,811 -0.22(-0.83%)
Mar 05, 2019 25.92 25.96 25.77 25.90 194,060 +0.00(+0.00%)
Mar 04, 2019 26.02 26.02 25.62 25.90 91,760 -0.05(-0.21%)
Mar 01, 2019 25.80 25.97 25.80 25.95 705,701 +0.22(+0.87%)
Feb 28, 2019 25.92 25.92 25.64 25.73 154,227 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.84 25.92 138,484 +0.05(+0.21%)
Feb 26, 2019 25.84 26.01 25.82 25.87 104,771 +0.02(+0.06%)
Feb 25, 2019 25.84 25.98 25.84 25.85 677,999 +0.01(+0.03%)
Feb 22, 2019 25.91 25.94 25.77 25.84 3,046,676 +0.08(+0.33%)
Feb 21, 2019 25.98 26.00 25.70 25.76 99,460 -0.28(-1.07%)
Feb 20, 2019 25.92 26.16 25.92 26.04 214,537 +0.08(+0.30%)
Feb 19, 2019 25.73 26.04 25.73 25.96 1,347,814 +0.15(+0.60%)
Feb 15, 2019 25.63 25.80 25.63 25.80 122,110 +0.38(+1.49%)
Feb 14, 2019 25.26 25.59 25.26 25.43 292,337 +0.09(+0.37%)
Feb 13, 2019 25.22 25.51 25.22 25.33 197,785 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.08 25.16 93,418 +0.29(+1.18%)
Feb 11, 2019 24.72 24.92 24.68 24.87 931,487 +0.03(+0.12%)
Feb 08, 2019 24.87 24.89 24.53 24.84 317,202 -0.11(-0.43%)
Feb 07, 2019 25.28 25.28 24.78 24.95 355,131 -0.46(-1.81%)
Feb 06, 2019 25.45 25.54 25.40 25.41 286,887 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,185,348 +0.14(+0.55%)
Feb 04, 2019 25.21 25.43 25.06 25.43 171,959 +0.12(+0.49%)
Feb 01, 2019 25.16 25.40 25.13 25.30 2,622,788 +0.26(+1.05%)
Jan 31, 2019 24.99 25.18 24.92 25.04 333,523 +0.22(+0.87%)
Jan 30, 2019 24.68 24.90 24.54 24.82 413,197 +0.35(+1.45%)
Jan 29, 2019 24.45 24.60 24.43 24.47 338,902 +0.14(+0.57%)
Jan 28, 2019 24.27 24.34 24.11 24.33 830,861 -0.25(-1.04%)
Jan 25, 2019 24.49 24.66 24.49 24.59 2,210,956 +0.27(+1.11%)
Jan 24, 2019 24.15 24.46 24.09 24.32 245,534 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,589 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.35 506,076 -0.54(-2.17%)
Jan 18, 2019 24.78 24.91 24.68 24.89 165,277 +0.39(+1.57%)
Jan 17, 2019 24.20 24.59 24.16 24.51 631,032 +0.16(+0.67%)
Jan 16, 2019 24.37 24.49 24.28 24.35 882,661 -0.06(-0.25%)
Jan 15, 2019 24.36 24.59 24.30 24.41 1,421,758 +0.11(+0.44%)
Jan 14, 2019 24.13 24.39 24.13 24.30 1,616,818 -0.06(-0.25%)
Jan 11, 2019 24.37 24.42 24.22 24.36 107,592 -0.16(-0.66%)
Jan 10, 2019 24.28 24.56 24.21 24.52 823,906 +0.07(+0.28%)
Jan 09, 2019 24.35 24.53 24.21 24.45 335,124 +0.34(+1.41%)
Jan 08, 2019 24.17 24.25 24.01 24.11 189,730 +0.18(+0.74%)
Jan 07, 2019 23.78 24.09 23.61 23.94 214,559 +0.22(+0.94%)
Jan 04, 2019 23.40 23.73 23.40 23.71 991,145 +0.76(+3.33%)
Jan 03, 2019 23.12 23.16 22.76 22.95 190,960 -0.12(-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.