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 (%)
Aug 30, 2019 22.98 23.07 22.78 22.89 171,830 +0.03(+0.14%)
Aug 29, 2019 22.77 22.94 22.75 22.86 247,624 +0.28(+1.25%)
Aug 28, 2019 22.40 22.66 22.36 22.58 578,494 +0.27(+1.23%)
Aug 27, 2019 22.53 22.57 22.22 22.30 375,813 -0.08(-0.35%)
Aug 26, 2019 22.53 22.53 22.33 22.38 180,055 +0.10(+0.46%)
Aug 23, 2019 22.69 22.88 22.21 22.28 414,406 -0.61(-2.67%)
Aug 22, 2019 23.06 23.12 22.89 22.89 167,869 -0.13(-0.55%)
Aug 21, 2019 23.05 23.09 22.96 23.02 390,669 +0.24(+1.07%)
Aug 20, 2019 22.88 22.92 22.73 22.77 319,391 -0.20(-0.85%)
Aug 19, 2019 22.87 23.04 22.87 22.97 237,157 +0.37(+1.63%)
Aug 16, 2019 22.40 22.63 22.39 22.60 727,601 +0.25(+1.12%)
Aug 15, 2019 22.40 22.43 22.19 22.35 357,145 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,869 -0.82(-3.50%)
Aug 13, 2019 23.04 23.43 22.94 23.30 584,269 +0.19(+0.81%)
Aug 12, 2019 23.21 23.27 23.02 23.11 307,927 -0.16(-0.67%)
Aug 09, 2019 23.53 23.53 23.21 23.27 224,603 -0.21(-0.90%)
Aug 08, 2019 23.13 23.48 23.04 23.48 243,220 +0.49(+2.11%)
Aug 07, 2019 22.84 23.06 22.66 22.99 227,379 -0.13(-0.54%)
Aug 06, 2019 23.20 23.30 22.89 23.12 259,057 +0.02(+0.10%)
Aug 05, 2019 23.35 23.35 22.97 23.10 386,342 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.78 104,143 -0.25(-1.04%)
Aug 01, 2019 24.32 24.46 23.96 24.03 912,916 -0.64(-2.58%)
Jul 31, 2019 24.88 24.93 24.54 24.66 363,661 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.51 24.81 70,616 +0.16(+0.64%)
Jul 29, 2019 24.75 24.75 24.55 24.66 90,149 -0.05(-0.22%)
Jul 26, 2019 24.81 24.85 24.66 24.71 84,130 -0.07(-0.28%)
Jul 25, 2019 25.14 25.14 24.74 24.78 86,821 -0.32(-1.28%)
Jul 24, 2019 25.09 25.25 25.06 25.10 425,646 -0.03(-0.12%)
Jul 23, 2019 25.12 25.18 25.06 25.14 94,465 +0.08(+0.31%)
Jul 22, 2019 25.04 25.13 24.94 25.06 124,296 +0.10(+0.41%)
Jul 19, 2019 24.86 25.03 24.81 24.95 1,262,850 +0.09(+0.38%)
Jul 18, 2019 24.82 24.88 24.67 24.86 153,341 -0.09(-0.35%)
Jul 17, 2019 25.15 25.19 24.93 24.95 121,764 -0.27(-1.09%)
Jul 16, 2019 25.45 25.46 25.15 25.22 110,335 -0.30(-1.17%)
Jul 15, 2019 25.75 25.75 25.50 25.52 78,693 -0.18(-0.70%)
Jul 12, 2019 25.67 25.76 25.67 25.70 104,908 +0.03(+0.12%)
Jul 11, 2019 25.68 25.79 25.57 25.67 113,924 +0.08(+0.31%)
Jul 10, 2019 25.48 25.65 25.48 25.59 759,785 +0.30(+1.18%)
Jul 09, 2019 25.18 25.31 25.06 25.29 1,128,124 +0.05(+0.22%)
Jul 08, 2019 25.19 25.34 25.16 25.24 186,929 +0.00(+0.00%)
Jul 05, 2019 25.15 25.26 25.06 25.24 403,444 -0.05(-0.19%)
Jul 03, 2019 25.24 25.28 25.12 25.28 111,536 +0.07(+0.28%)
Jul 02, 2019 25.53 25.53 25.19 25.21 208,460 -0.30(-1.17%)
Jul 01, 2019 25.82 25.84 25.47 25.51 354,388 +0.04(+0.15%)
Jun 28, 2019 25.32 25.47 25.32 25.47 110,261 +0.19(+0.74%)
Jun 27, 2019 25.46 25.46 25.27 25.28 211,405 -0.16(-0.62%)
Jun 26, 2019 25.40 25.61 25.37 25.44 333,322 +0.27(+1.06%)
Jun 25, 2019 25.37 25.37 25.17 25.17 79,101 -0.22(-0.86%)
Jun 24, 2019 25.53 25.55 25.35 25.39 144,097 -0.11(-0.43%)
Jun 21, 2019 25.37 25.64 25.37 25.50 3,969,813 +0.16(+0.65%)
Jun 20, 2019 25.20 25.39 25.20 25.34 395,841 +0.52(+2.09%)
Jun 19, 2019 24.80 24.92 24.74 24.82 272,291 +0.04(+0.14%)
Jun 18, 2019 24.63 24.88 24.62 24.79 145,389 +0.33(+1.36%)
Jun 17, 2019 24.30 24.51 24.26 24.45 449,276 +0.09(+0.38%)
Jun 14, 2019 24.49 24.49 24.33 24.36 532,843 -0.12(-0.47%)
Jun 13, 2019 24.51 24.59 24.43 24.48 101,145 +0.18(+0.73%)
Jun 12, 2019 24.51 24.53 24.28 24.30 123,698 -0.43(-1.75%)
Jun 11, 2019 24.84 24.93 24.73 24.73 85,428 +0.10(+0.39%)
Jun 10, 2019 24.68 24.79 24.60 24.64 87,262 +0.02(+0.09%)
Jun 07, 2019 24.52 24.71 24.52 24.61 67,728 +0.21(+0.88%)
Jun 06, 2019 24.11 24.45 24.11 24.40 138,203 +0.35(+1.45%)
Jun 05, 2019 24.32 24.32 23.97 24.05 329,012 -0.26(-1.09%)
Jun 04, 2019 24.14 24.32 24.06 24.32 133,412 +0.34(+1.41%)
Jun 03, 2019 23.91 24.09 23.88 23.98 298,220 +0.17(+0.71%)
May 31, 2019 23.75 23.97 23.73 23.81 194,459 -0.25(-1.05%)
May 30, 2019 24.28 24.30 24.02 24.06 164,993 -0.21(-0.85%)
May 29, 2019 24.14 24.27 24.02 24.27 906,105 -0.12(-0.50%)
May 28, 2019 24.65 24.68 24.38 24.39 73,191 -0.20(-0.81%)
May 24, 2019 24.65 24.68 24.44 24.59 86,223 +0.11(+0.44%)
May 23, 2019 24.77 24.77 24.36 24.48 132,095 -0.70(-2.77%)
May 22, 2019 25.38 25.44 25.14 25.18 127,167 -0.34(-1.32%)
May 21, 2019 25.36 25.56 25.35 25.52 138,715 +0.25(+0.97%)
May 20, 2019 25.27 25.36 25.21 25.27 133,789 +0.03(+0.12%)
May 17, 2019 25.27 25.42 25.21 25.24 76,585 -0.14(-0.54%)
May 16, 2019 25.28 25.49 25.28 25.38 90,664 +0.17(+0.67%)
May 15, 2019 24.98 25.25 24.92 25.21 78,465 +0.12(+0.49%)
May 14, 2019 24.97 25.21 24.97 25.09 95,689 +0.27(+1.08%)
May 13, 2019 24.99 25.08 24.72 24.82 179,640 -0.33(-1.31%)
May 10, 2019 25.03 25.22 24.81 25.15 53,662 +0.07(+0.28%)
May 09, 2019 24.94 25.12 24.80 25.08 107,261 -0.01(-0.03%)
May 08, 2019 25.00 25.21 24.95 25.09 401,642 +0.13(+0.52%)
May 07, 2019 24.99 25.01 24.75 24.96 181,556 -0.35(-1.40%)
May 06, 2019 25.07 25.38 25.07 25.31 232,706 -0.11(-0.42%)
May 03, 2019 25.43 25.54 25.38 25.42 62,128 +0.21(+0.85%)
May 02, 2019 25.47 25.51 25.21 25.21 155,591 -0.28(-1.08%)
May 01, 2019 25.89 25.95 25.48 25.48 131,744 -0.42(-1.63%)
Apr 30, 2019 26.07 26.12 25.85 25.90 2,571,503 -0.01(-0.03%)
Apr 29, 2019 25.87 25.98 25.80 25.91 186,815 -0.02(-0.09%)
Apr 26, 2019 26.10 26.10 25.77 25.94 191,464 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.17 26.23 63,783 -0.06(-0.23%)
Apr 24, 2019 26.70 26.70 26.28 26.30 153,231 -0.54(-2.00%)
Apr 23, 2019 26.82 26.89 26.69 26.83 94,532 +0.08(+0.32%)
Apr 22, 2019 26.46 26.80 26.46 26.75 231,860 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.29 26.33 121,000 -0.11(-0.41%)
Apr 17, 2019 26.55 26.55 26.40 26.43 156,768 +0.08(+0.29%)
Apr 16, 2019 26.32 26.41 26.27 26.36 71,571 +0.06(+0.23%)
Apr 15, 2019 26.42 26.48 26.30 26.30 69,789 -0.12(-0.46%)
Apr 12, 2019 26.66 26.66 26.38 26.42 82,056 +0.00(+0.00%)
Apr 11, 2019 26.42 26.56 26.30 26.42 114,107 -0.04(-0.15%)
Apr 10, 2019 26.40 26.57 26.40 26.46 336,208 +0.09(+0.35%)
Apr 09, 2019 26.58 26.58 26.33 26.37 911,048 -0.25(-0.95%)
Apr 08, 2019 26.50 26.68 26.50 26.62 184,485 +0.19(+0.73%)
Apr 05, 2019 26.12 26.43 26.12 26.43 413,145 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.83 26.07 68,790 +0.09(+0.35%)
Apr 03, 2019 26.21 26.22 25.90 25.97 201,843 -0.11(-0.41%)
Apr 02, 2019 26.19 26.27 26.03 26.08 397,702 -0.09(-0.35%)
Apr 01, 2019 26.05 26.22 26.05 26.17 148,619 +0.30(+1.16%)
Mar 29, 2019 26.06 26.11 25.80 25.87 658,792 +0.02(+0.06%)
Mar 28, 2019 25.69 25.87 25.69 25.86 322,684 +0.06(+0.24%)
Mar 27, 2019 25.97 26.00 25.64 25.80 580,907 -0.21(-0.83%)
Mar 26, 2019 25.94 26.15 25.91 26.01 712,202 +0.30(+1.16%)
Mar 25, 2019 25.68 25.77 25.58 25.71 2,202,058 -0.07(-0.27%)
Mar 22, 2019 26.19 26.20 25.72 25.78 126,079 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.29 26.42 133,062 +0.05(+0.20%)
Mar 20, 2019 26.16 26.55 26.10 26.37 268,803 +0.17(+0.65%)
Mar 19, 2019 26.41 26.47 26.13 26.20 192,311 -0.07(-0.26%)
Mar 18, 2019 25.97 26.27 25.97 26.27 201,765 +0.35(+1.36%)
Mar 15, 2019 25.89 25.97 25.86 25.91 136,629 +0.05(+0.18%)
Mar 14, 2019 25.90 25.99 25.84 25.87 95,741 +0.03(+0.12%)
Mar 13, 2019 25.64 25.85 25.64 25.84 98,956 +0.37(+1.45%)
Mar 12, 2019 25.39 25.59 25.39 25.47 89,588 +0.10(+0.39%)
Mar 11, 2019 25.17 25.41 25.12 25.37 331,910 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.07 195,631 -0.33(-1.30%)
Mar 07, 2019 25.55 25.60 25.35 25.40 152,241 -0.16(-0.63%)
Mar 06, 2019 25.67 25.71 25.48 25.56 208,802 -0.21(-0.83%)
Mar 05, 2019 25.80 25.84 25.64 25.77 194,985 +0.00(+0.00%)
Mar 04, 2019 25.90 25.90 25.50 25.77 92,198 -0.05(-0.21%)
Mar 01, 2019 25.67 25.84 25.67 25.83 709,068 +0.22(+0.87%)
Feb 28, 2019 25.80 25.80 25.52 25.61 154,963 -0.19(-0.74%)
Feb 27, 2019 25.81 25.98 25.72 25.80 139,144 +0.05(+0.21%)
Feb 26, 2019 25.71 25.89 25.70 25.74 105,271 +0.02(+0.06%)
Feb 25, 2019 25.71 25.86 25.71 25.73 681,234 +0.01(+0.03%)
Feb 22, 2019 25.79 25.82 25.65 25.72 3,061,210 +0.08(+0.33%)
Feb 21, 2019 25.86 25.88 25.58 25.64 99,935 -0.28(-1.07%)
Feb 20, 2019 25.80 26.04 25.80 25.91 215,561 +0.08(+0.30%)
Feb 19, 2019 25.61 25.92 25.61 25.84 1,354,244 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,693 +0.38(+1.49%)
Feb 14, 2019 25.14 25.47 25.14 25.31 293,731 +0.09(+0.37%)
Feb 13, 2019 25.10 25.39 25.10 25.21 198,729 +0.17(+0.67%)
Feb 12, 2019 25.07 25.13 24.96 25.04 93,864 +0.29(+1.18%)
Feb 11, 2019 24.61 24.80 24.56 24.75 935,931 +0.03(+0.12%)
Feb 08, 2019 24.75 24.77 24.41 24.72 318,716 -0.11(-0.43%)
Feb 07, 2019 25.16 25.16 24.66 24.83 356,825 -0.46(-1.81%)
Feb 06, 2019 25.33 25.42 25.27 25.29 288,256 -0.16(-0.62%)
Feb 05, 2019 25.34 25.47 25.34 25.44 2,195,773 +0.14(+0.55%)
Feb 04, 2019 25.09 25.31 24.94 25.31 172,780 +0.12(+0.49%)
Feb 01, 2019 25.04 25.27 25.01 25.18 2,635,301 +0.26(+1.05%)
Jan 31, 2019 24.87 25.06 24.81 24.92 335,114 +0.21(+0.87%)
Jan 30, 2019 24.56 24.78 24.42 24.71 415,168 +0.35(+1.45%)
Jan 29, 2019 24.33 24.48 24.32 24.35 340,519 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 24.00 24.22 834,825 -0.25(-1.04%)
Jan 25, 2019 24.38 24.55 24.38 24.47 2,221,504 +0.27(+1.11%)
Jan 24, 2019 24.04 24.35 23.98 24.20 246,706 +0.14(+0.57%)
Jan 23, 2019 24.30 24.33 23.89 24.06 717,998 -0.18(-0.73%)
Jan 22, 2019 24.46 24.50 24.20 24.24 508,490 -0.54(-2.17%)
Jan 18, 2019 24.66 24.79 24.56 24.78 166,065 +0.38(+1.57%)
Jan 17, 2019 24.08 24.48 24.05 24.39 634,043 +0.16(+0.67%)
Jan 16, 2019 24.25 24.38 24.17 24.23 886,872 -0.06(-0.25%)
Jan 15, 2019 24.25 24.47 24.19 24.29 1,428,540 +0.11(+0.44%)
Jan 14, 2019 24.02 24.27 24.02 24.18 1,624,532 -0.06(-0.25%)
Jan 11, 2019 24.25 24.30 24.11 24.25 108,105 -0.16(-0.66%)
Jan 10, 2019 24.17 24.45 24.09 24.41 827,837 +0.07(+0.28%)
Jan 09, 2019 24.23 24.42 24.09 24.34 336,722 +0.34(+1.41%)
Jan 08, 2019 24.05 24.13 23.89 24.00 190,635 +0.18(+0.74%)
Jan 07, 2019 23.66 23.98 23.50 23.82 215,583 +0.22(+0.94%)
Jan 04, 2019 23.29 23.62 23.29 23.60 995,873 +0.76(+3.33%)
Jan 03, 2019 23.01 23.05 22.65 22.84 191,871 -0.12(-0.50%)
Jan 02, 2019 22.20 23.03 22.19 22.96 240,029 +0.42(+1.87%)
Dec 31, 2018 22.66 22.76 22.39 22.53 1,888,330 +0.07(+0.31%)
Dec 28, 2018 22.66 22.76 22.37 22.46 835,017 -0.03(-0.14%)
Dec 27, 2018 22.02 22.50 21.80 22.50 1,151,944 +0.08(+0.34%)
Dec 26, 2018 21.51 22.43 21.26 22.42 1,589,530 +0.94(+4.40%)
Dec 24, 2018 21.99 22.09 21.42 21.47 638,343 -0.55(-2.51%)
Dec 21, 2018 22.21 22.53 21.92 22.03 2,242,343 -0.23(-1.03%)
Dec 20, 2018 22.59 22.86 22.17 22.26 788,881 -0.46(-2.03%)
Dec 19, 2018 23.03 23.36 22.58 22.72 6,211,780 -0.24(-1.04%)
Dec 18, 2018 23.42 23.42 22.87 22.96 708,269 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.29 23.40 362,908 -0.41(-1.71%)
Dec 14, 2018 24.10 24.22 23.75 23.81 680,799 -0.45(-1.87%)
Dec 13, 2018 24.16 24.37 24.10 24.26 377,929 +0.11(+0.44%)
Dec 12, 2018 24.37 24.57 24.15 24.16 614,785 +0.14(+0.60%)
Dec 11, 2018 24.39 24.40 23.82 24.01 462,677 -0.06(-0.25%)
Dec 10, 2018 24.24 24.28 23.66 24.07 734,921 -0.32(-1.33%)
Dec 07, 2018 24.86 25.17 24.34 24.40 498,537 -0.04(-0.15%)
Dec 06, 2018 24.41 24.49 23.99 24.44 1,302,544 -0.55(-2.20%)
Dec 04, 2018 25.62 25.70 24.96 24.99 684,378 -0.69(-2.67%)
Dec 03, 2018 25.65 25.77 25.41 25.67 445,944 +0.62(+2.47%)
Nov 30, 2018 24.96 25.11 24.81 25.05 337,881 -0.03(-0.12%)
Nov 29, 2018 24.95 25.24 24.95 25.08 387,759 +0.10(+0.39%)
Nov 28, 2018 24.68 24.99 24.46 24.99 587,425 +0.38(+1.53%)
Nov 27, 2018 24.54 24.71 24.48 24.61 408,959 -0.14(-0.55%)
Nov 26, 2018 24.59 24.85 24.59 24.74 7,346,102 +0.43(+1.77%)
Nov 23, 2018 24.53 24.58 24.28 24.31 507,550 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.19 25.19 24.62 24.77 289,469 -0.76(-2.98%)
Nov 19, 2018 25.46 25.59 25.33 25.54 186,675 -0.08(-0.29%)
Nov 16, 2018 25.44 25.65 25.38 25.61 340,929 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.85 25.42 366,849 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 25.00 373,843 +0.08(+0.30%)
Nov 13, 2018 25.37 25.45 24.86 24.93 544,326 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.50 25.51 193,255 -0.46(-1.77%)
Nov 09, 2018 25.79 26.05 25.60 25.97 233,030 -0.11(-0.41%)
Nov 08, 2018 26.54 26.61 26.00 26.07 249,724 -0.50(-1.87%)
Nov 07, 2018 26.62 26.72 26.33 26.57 224,802 +0.28(+1.06%)
Nov 06, 2018 26.22 26.30 26.04 26.29 278,304 +0.14(+0.52%)
Nov 05, 2018 26.05 26.25 26.01 26.16 374,515 +0.41(+1.61%)
Nov 02, 2018 26.08 26.16 25.51 25.74 345,834 -0.13(-0.50%)
Nov 01, 2018 25.81 25.99 25.60 25.87 590,080 +0.08(+0.32%)
Oct 31, 2018 25.82 26.13 25.76 25.79 164,686 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.11 25.61 220,261 +0.52(+2.07%)
Oct 29, 2018 25.71 25.76 24.83 25.09 1,275,704 -0.41(-1.60%)
Oct 26, 2018 25.30 25.69 25.06 25.50 338,676 -0.05(-0.18%)
Oct 25, 2018 25.52 25.75 25.41 25.54 265,839 +0.29(+1.17%)
Oct 24, 2018 26.21 26.23 25.24 25.25 239,500 -0.95(-3.63%)
Oct 23, 2018 26.37 26.37 25.90 26.20 473,342 -0.63(-2.36%)
Oct 22, 2018 27.06 27.09 26.71 26.83 194,298 -0.25(-0.92%)
Oct 19, 2018 27.19 27.38 27.07 27.08 175,369 -0.04(-0.14%)
Oct 18, 2018 27.11 27.40 27.02 27.12 288,014 -0.27(-0.99%)
Oct 17, 2018 27.52 27.56 27.20 27.39 121,023 -0.22(-0.79%)
Oct 16, 2018 27.44 27.65 27.39 27.61 294,693 +0.25(+0.91%)
Oct 15, 2018 27.45 27.55 27.35 27.36 534,229 -0.03(-0.11%)
Oct 12, 2018 27.66 27.66 27.05 27.39 553,414 +0.14(+0.50%)
Oct 11, 2018 27.88 27.91 27.14 27.26 525,106 -0.82(-2.93%)
Oct 10, 2018 28.93 29.06 28.06 28.08 223,969 -0.84(-2.90%)
Oct 09, 2018 28.74 29.08 28.69 28.92 6,607,659 +0.22(+0.76%)
Oct 08, 2018 28.49 28.73 28.47 28.70 452,417 -0.06(-0.21%)
Oct 05, 2018 28.82 28.88 28.63 28.76 178,020 -0.14(-0.50%)
Oct 04, 2018 28.97 29.00 28.71 28.90 169,071 -0.16(-0.55%)
Oct 03, 2018 29.02 29.12 28.93 29.06 343,339 +0.20(+0.68%)
Oct 02, 2018 28.92 28.96 28.67 28.86 241,145 +0.01(+0.03%)
Oct 01, 2018 28.64 28.93 28.64 28.86 222,082 +0.40(+1.41%)
Sep 28, 2018 28.49 28.74 28.45 28.46 319,190 -0.15(-0.53%)
Sep 27, 2018 28.67 28.73 28.58 28.61 62,345 +0.04(+0.13%)
Sep 26, 2018 28.70 28.80 28.54 28.57 414,940 -0.15(-0.53%)
Sep 25, 2018 28.74 28.86 28.72 28.72 300,759 +0.24(+0.85%)
Sep 24, 2018 28.45 28.65 28.40 28.48 412,201 +0.35(+1.26%)
Sep 21, 2018 28.08 28.25 28.02 28.12 196,843 +0.14(+0.51%)
Sep 20, 2018 28.09 28.19 27.94 27.98 110,291 +0.04(+0.13%)
Sep 19, 2018 27.89 27.99 27.87 27.94 220,811 +0.11(+0.41%)
Sep 18, 2018 27.75 27.92 27.75 27.83 331,889 +0.25(+0.90%)
Sep 17, 2018 27.63 27.76 27.53 27.58 81,575 +0.05(+0.19%)
Sep 14, 2018 27.45 27.63 27.45 27.53 236,344 +0.08(+0.27%)
Sep 13, 2018 27.49 27.55 27.32 27.45 188,130 +0.02(+0.08%)
Sep 12, 2018 27.45 27.62 27.39 27.43 204,571 +0.22(+0.80%)
Sep 11, 2018 26.88 27.30 26.83 27.21 1,750,332 +0.33(+1.24%)
Sep 10, 2018 26.99 27.12 26.88 26.88 136,022 -0.02(-0.08%)
Sep 07, 2018 26.78 26.91 26.62 26.90 130,831 -0.05(-0.20%)
Sep 06, 2018 27.34 27.36 26.89 26.95 248,572 -0.42(-1.54%)
Sep 05, 2018 27.35 27.39 27.06 27.38 2,357,854 -0.08(-0.28%)
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.