Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,701 -0.95(-5.33%)
Nov 27, 2020 17.94 18.03 17.79 17.87 591,297 -0.14(-0.80%)
Nov 25, 2020 18.19 18.24 17.88 18.02 904,790 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.92 18.29 2,380,654 +0.85(+4.88%)
Nov 23, 2020 16.83 17.44 16.78 17.44 913,904 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,911 -0.03(-0.15%)
Nov 19, 2020 16.29 16.54 16.17 16.51 804,209 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,881 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.19 16.70 802,272 +0.18(+1.07%)
Nov 16, 2020 16.33 16.52 16.12 16.52 1,148,598 +0.87(+5.55%)
Nov 13, 2020 15.33 15.70 15.33 15.65 470,476 +0.40(+2.65%)
Nov 12, 2020 15.54 15.67 15.13 15.25 778,503 -0.50(-3.16%)
Nov 11, 2020 15.97 16.00 15.65 15.75 1,597,546 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.82 1,822,131 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.22 2,564,282 +1.74(+12.88%)
Nov 06, 2020 13.77 13.87 13.49 13.49 524,424 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 616,158 +0.06(+0.43%)
Nov 04, 2020 13.71 13.92 13.36 13.65 1,069,965 +0.03(+0.25%)
Nov 03, 2020 13.76 13.84 13.53 13.61 1,663,549 +0.10(+0.75%)
Nov 02, 2020 13.38 13.64 13.16 13.51 825,192 +0.39(+2.96%)
Oct 30, 2020 12.99 13.14 12.90 13.12 1,092,127 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,747 +0.32(+2.52%)
Oct 28, 2020 12.95 13.01 12.71 12.72 1,280,597 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,704 -0.24(-1.74%)
Oct 26, 2020 13.74 13.77 13.41 13.54 1,086,520 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.82 13.93 726,938 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.50 13.94 833,876 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,950 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,552 +0.13(+0.93%)
Oct 19, 2020 13.92 13.99 13.65 13.66 794,419 -0.18(-1.28%)
Oct 16, 2020 14.03 14.05 13.82 13.84 564,263 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.67 14.03 1,414,950 -0.02(-0.12%)
Oct 14, 2020 14.08 14.29 14.04 14.05 402,815 -0.01(-0.06%)
Oct 13, 2020 14.24 14.25 14.02 14.06 655,029 -0.20(-1.42%)
Oct 12, 2020 14.28 14.31 14.14 14.26 935,603 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.25 14.27 1,339,815 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,469 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.94 1,494,981 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,291 -0.14(-1.03%)
Oct 05, 2020 13.71 13.95 13.67 13.93 721,402 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,546 +0.07(+0.50%)
Oct 01, 2020 13.80 13.80 13.44 13.51 673,443 -0.32(-2.32%)
Sep 30, 2020 13.92 14.07 13.79 13.83 949,062 -0.07(-0.48%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,765 -0.31(-2.20%)
Sep 28, 2020 14.27 14.33 14.17 14.21 922,946 +0.23(+1.63%)
Sep 25, 2020 13.92 14.03 13.80 13.98 1,251,126 -0.07(-0.48%)
Sep 24, 2020 14.04 14.23 13.81 14.05 1,635,090 +0.03(+0.18%)
Sep 23, 2020 14.62 14.64 14.01 14.03 1,040,756 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,648 -0.05(-0.35%)
Sep 21, 2020 14.78 14.78 14.38 14.61 1,079,336 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.05 649,632 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,398 +0.00(+0.00%)
Sep 16, 2020 15.05 15.51 14.97 15.32 923,308 +0.35(+2.31%)
Sep 15, 2020 15.18 15.27 14.94 14.97 1,522,448 -0.07(-0.45%)
Sep 14, 2020 15.05 15.13 14.97 15.04 1,027,014 +0.02(+0.11%)
Sep 11, 2020 15.02 15.11 14.89 15.02 1,708,797 +0.04(+0.28%)
Sep 10, 2020 15.49 15.49 14.97 14.98 780,509 -0.42(-2.74%)
Sep 09, 2020 15.39 15.53 15.36 15.40 863,976 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.11 15.23 899,168 -0.51(-3.27%)
Sep 04, 2020 15.93 15.98 15.58 15.75 921,508 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.71 15.81 986,424 -0.10(-0.64%)
Sep 02, 2020 16.03 16.04 15.82 15.91 8,335,377 -0.07(-0.42%)
Sep 01, 2020 16.02 16.07 15.80 15.97 708,380 -0.06(-0.37%)
Aug 31, 2020 16.35 16.36 16.03 16.03 521,983 -0.33(-2.01%)
Aug 28, 2020 16.21 16.36 16.11 16.36 365,781 +0.26(+1.62%)
Aug 27, 2020 16.16 16.21 15.95 16.10 836,604 -0.01(-0.05%)
Aug 26, 2020 16.39 16.39 16.10 16.11 8,010,467 -0.27(-1.65%)
Aug 25, 2020 16.63 16.66 16.29 16.38 532,802 -0.17(-1.02%)
Aug 24, 2020 16.37 16.61 16.27 16.55 699,243 +0.39(+2.40%)
Aug 21, 2020 16.19 16.19 16.04 16.16 439,767 -0.13(-0.83%)
Aug 20, 2020 16.36 16.41 16.25 16.29 664,856 -0.24(-1.43%)
Aug 19, 2020 16.71 16.75 16.50 16.53 443,044 -0.14(-0.81%)
Aug 18, 2020 16.84 16.94 16.64 16.67 771,038 -0.18(-1.05%)
Aug 17, 2020 16.93 16.93 16.75 16.84 626,553 -0.04(-0.25%)
Aug 14, 2020 16.74 16.91 16.64 16.88 2,300,213 -0.01(-0.05%)
Aug 13, 2020 17.20 17.20 16.83 16.89 801,681 -0.29(-1.67%)
Aug 12, 2020 17.26 17.32 17.06 17.18 906,166 +0.26(+1.55%)
Aug 11, 2020 17.19 17.37 16.87 16.92 1,065,899 +0.04(+0.25%)
Aug 10, 2020 16.56 16.88 16.56 16.88 720,891 +0.38(+2.30%)
Aug 07, 2020 16.42 16.50 16.24 16.50 956,011 -0.05(-0.31%)
Aug 06, 2020 16.61 16.67 16.50 16.55 971,675 -0.10(-0.61%)
Aug 05, 2020 16.74 16.83 16.54 16.65 1,777,805 +0.21(+1.28%)
Aug 04, 2020 16.03 16.47 16.03 16.44 2,130,805 +0.46(+2.90%)
Aug 03, 2020 15.97 16.05 15.82 15.97 634,129 +0.10(+0.64%)
Jul 31, 2020 16.00 16.00 15.66 15.87 1,744,368 -0.27(-1.67%)
Jul 30, 2020 16.40 16.40 15.94 16.14 851,823 -0.52(-3.14%)
Jul 29, 2020 16.45 16.68 16.38 16.67 577,749 +0.28(+1.70%)
Jul 28, 2020 16.55 16.61 16.37 16.39 1,663,413 -0.25(-1.52%)
Jul 27, 2020 16.61 16.67 16.43 16.64 2,071,285 +0.04(+0.25%)
Jul 24, 2020 16.62 16.79 16.54 16.60 1,622,243 -0.03(-0.15%)
Jul 23, 2020 16.70 16.74 16.52 16.62 1,107,853 -0.12(-0.71%)
Jul 22, 2020 16.78 16.78 16.54 16.74 15,047,924 -0.13(-0.80%)
Jul 21, 2020 16.37 17.03 16.37 16.88 2,237,339 +0.71(+4.38%)
Jul 20, 2020 16.34 16.45 16.15 16.17 1,402,613 -0.22(-1.34%)
Jul 17, 2020 16.59 16.70 16.34 16.39 418,662 -0.19(-1.12%)
Jul 16, 2020 16.59 16.73 16.44 16.57 542,833 -0.12(-0.71%)
Jul 15, 2020 16.68 16.77 16.51 16.69 1,816,655 +0.32(+1.96%)
Jul 14, 2020 15.82 16.40 15.77 16.37 450,283 +0.53(+3.35%)
Jul 13, 2020 16.03 16.13 15.81 15.84 598,132 -0.04(-0.27%)
Jul 10, 2020 15.51 15.91 15.51 15.88 434,432 +0.34(+2.17%)
Jul 09, 2020 16.16 16.16 15.53 15.54 1,161,248 -0.64(-3.96%)
Jul 08, 2020 16.13 16.36 16.06 16.18 484,790 +0.07(+0.42%)
Jul 07, 2020 16.44 16.44 16.11 16.12 568,421 -0.48(-2.90%)
Jul 06, 2020 16.75 16.84 16.44 16.60 815,720 +0.13(+0.82%)
Jul 02, 2020 16.63 16.79 16.43 16.46 540,194 +0.19(+1.14%)
Jul 01, 2020 16.51 16.74 16.28 16.28 462,588 -0.20(-1.23%)
Jun 30, 2020 16.15 16.57 16.02 16.48 327,875 +0.13(+0.83%)
Jun 29, 2020 16.18 16.44 16.11 16.35 324,921 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.03 16.08 908,228 -0.50(-3.00%)
Jun 25, 2020 16.20 16.61 16.14 16.58 1,300,434 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.31 627,793 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,509 +0.10(+0.59%)
Jun 22, 2020 16.90 17.08 16.78 17.04 401,424 +0.12(+0.70%)
Jun 19, 2020 17.54 17.55 16.92 16.92 339,933 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.84 17.16 327,453 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.06 461,603 -0.44(-2.51%)
Jun 16, 2020 17.75 17.85 17.16 17.50 503,194 +0.36(+2.12%)
Jun 15, 2020 16.51 17.28 16.30 17.14 1,272,325 -0.02(-0.09%)
Jun 12, 2020 17.39 17.49 16.74 17.15 751,910 +0.47(+2.83%)
Jun 11, 2020 17.23 17.54 16.65 16.68 824,682 -1.64(-8.94%)
Jun 10, 2020 18.90 18.92 18.29 18.32 493,557 -0.71(-3.74%)
Jun 09, 2020 19.12 19.29 18.86 19.03 914,419 -0.68(-3.44%)
Jun 08, 2020 19.64 19.73 19.22 19.71 839,619 +0.68(+3.57%)
Jun 05, 2020 18.69 19.18 18.69 19.03 709,855 +1.13(+6.33%)
Jun 04, 2020 17.87 17.97 17.63 17.90 458,372 -0.07(-0.37%)
Jun 03, 2020 17.78 18.02 17.74 17.96 672,765 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,320 +0.45(+2.63%)
Jun 01, 2020 16.67 17.02 16.52 16.98 821,512 +0.36(+2.14%)
May 29, 2020 16.55 16.69 16.28 16.62 515,654 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.67 16.69 510,184 -0.30(-1.75%)
May 27, 2020 17.07 17.11 16.60 16.99 1,449,161 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 821,007 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.34 466,832 -0.12(-0.75%)
May 21, 2020 16.78 16.81 16.34 16.47 3,295,446 -0.23(-1.39%)
May 20, 2020 16.59 16.80 16.52 16.70 780,355 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 938,213 -0.30(-1.80%)
May 18, 2020 16.29 16.62 16.25 16.52 1,606,861 +1.11(+7.20%)
May 15, 2020 15.42 15.70 15.28 15.41 463,690 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,470 +0.02(+0.11%)
May 13, 2020 15.90 15.96 15.24 15.38 930,666 -0.57(-3.58%)
May 12, 2020 16.39 16.39 15.93 15.95 3,575,240 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.15 16.24 525,194 -0.23(-1.41%)
May 08, 2020 16.24 16.48 16.14 16.48 1,389,016 +0.57(+3.59%)
May 07, 2020 16.00 16.20 15.85 15.90 635,219 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 835,087 -0.36(-2.28%)
May 05, 2020 16.41 16.57 15.93 15.95 1,102,156 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,604,372 +0.36(+2.31%)
May 01, 2020 15.90 16.00 15.28 15.38 1,447,385 -0.87(-5.35%)
Apr 30, 2020 16.77 16.80 16.11 16.25 2,039,162 -0.64(-3.77%)
Apr 29, 2020 16.33 16.90 16.32 16.89 1,056,724 +1.09(+6.91%)
Apr 28, 2020 15.74 15.92 15.53 15.80 792,651 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.90 15.52 1,090,091 +0.28(+1.85%)
Apr 24, 2020 15.47 15.52 15.04 15.23 929,072 +0.00(+0.00%)
Apr 23, 2020 15.24 15.54 15.11 15.23 1,276,810 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,337,048 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,731 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.27 14.61 1,770,410 -0.48(-3.18%)
Apr 17, 2020 14.37 15.10 14.36 15.09 1,377,777 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.98 14.28 1,059,107 -0.24(-1.65%)
Apr 15, 2020 14.70 14.73 14.20 14.52 1,700,077 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.21 15.33 1,743,940 -0.10(-0.64%)
Apr 13, 2020 15.90 15.95 15.28 15.42 1,233,542 -0.04(-0.27%)
Apr 09, 2020 16.01 16.38 15.06 15.47 1,426,841 -0.12(-0.80%)
Apr 08, 2020 15.12 15.61 15.02 15.59 790,540 +0.65(+4.32%)
Apr 07, 2020 15.44 15.66 14.90 14.94 1,009,860 +0.15(+1.01%)
Apr 06, 2020 14.56 14.87 14.34 14.80 1,450,820 +0.51(+3.59%)
Apr 03, 2020 14.80 14.85 13.96 14.28 1,796,149 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,730 +1.16(+8.54%)
Apr 01, 2020 13.86 14.03 13.49 13.56 973,216 -0.41(-2.96%)
Mar 31, 2020 14.13 14.35 13.76 13.98 1,550,316 +0.38(+2.80%)
Mar 30, 2020 13.26 13.65 12.93 13.60 1,189,507 +0.34(+2.56%)
Mar 27, 2020 13.55 13.55 13.20 13.26 871,669 -0.89(-6.32%)
Mar 26, 2020 13.74 14.42 13.59 14.15 1,170,114 +0.44(+3.20%)
Mar 25, 2020 13.27 14.16 12.83 13.71 1,765,171 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,997 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,304,188 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,777 +0.19(+1.71%)
Mar 19, 2020 10.67 11.28 10.24 11.15 1,420,941 +0.59(+5.56%)
Mar 18, 2020 11.33 11.45 10.12 10.56 2,298,325 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.58 12.15 4,986,996 -0.02(-0.20%)
Mar 16, 2020 12.35 13.26 12.17 12.17 1,603,878 -2.07(-14.53%)
Mar 13, 2020 14.23 15.31 12.83 14.24 1,490,285 +1.16(+8.85%)
Mar 12, 2020 13.95 14.25 12.97 13.08 1,963,338 -2.01(-13.32%)
Mar 11, 2020 15.50 15.66 14.92 15.09 2,557,344 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.14 16.06 2,760,438 +0.74(+4.86%)
Mar 09, 2020 15.93 16.67 15.31 15.32 2,091,762 -3.70(-19.45%)
Mar 06, 2020 19.33 19.40 18.77 19.02 1,302,731 -0.91(-4.57%)
Mar 05, 2020 20.12 20.14 19.70 19.93 760,337 -0.63(-3.06%)
Mar 04, 2020 20.53 20.60 20.23 20.55 802,113 +0.42(+2.10%)
Mar 03, 2020 20.74 20.95 19.93 20.13 1,037,113 -0.46(-2.25%)
Mar 02, 2020 20.32 20.60 19.84 20.60 1,190,405 +0.53(+2.64%)
Feb 28, 2020 19.45 20.12 19.22 20.07 1,072,880 +0.07(+0.33%)
Feb 27, 2020 20.48 20.75 20.00 20.00 1,728,388 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.95 20.96 774,217 -0.40(-1.86%)
Feb 25, 2020 22.21 22.21 21.28 21.36 648,981 -0.79(-3.55%)
Feb 24, 2020 22.38 22.38 22.09 22.14 520,148 -1.03(-4.46%)
Feb 21, 2020 23.22 23.22 23.02 23.18 279,760 -0.22(-0.95%)
Feb 20, 2020 23.53 23.62 23.37 23.40 281,157 -0.11(-0.46%)
Feb 19, 2020 23.40 23.59 23.31 23.51 172,752 +0.25(+1.07%)
Feb 18, 2020 23.24 23.30 23.10 23.26 221,819 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.31 23.41 216,557 -0.12(-0.53%)
Feb 13, 2020 23.54 23.66 23.45 23.53 201,259 -0.17(-0.70%)
Feb 12, 2020 23.64 23.74 23.56 23.70 551,425 +0.31(+1.31%)
Feb 11, 2020 23.40 23.48 23.34 23.39 244,536 +0.24(+1.04%)
Feb 10, 2020 23.16 23.16 23.01 23.15 656,559 -0.07(-0.29%)
Feb 07, 2020 23.28 23.35 23.19 23.22 283,628 -0.26(-1.13%)
Feb 06, 2020 23.69 23.70 23.43 23.48 342,000 -0.16(-0.67%)
Feb 05, 2020 23.38 23.71 23.38 23.64 387,197 +0.64(+2.77%)
Feb 04, 2020 23.18 23.29 22.97 23.00 1,210,405 +0.19(+0.83%)
Feb 03, 2020 23.06 23.09 22.79 22.81 543,028 -0.29(-1.25%)
Jan 31, 2020 23.38 23.38 23.02 23.10 476,620 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.40 23.80 734,151 +0.00(+0.00%)
Jan 29, 2020 24.01 24.03 23.77 23.80 410,909 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.86 23.99 428,412 +0.11(+0.45%)
Jan 27, 2020 24.03 24.09 23.86 23.88 396,664 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.34 24.49 1,045,206 -0.22(-0.87%)
Jan 23, 2020 24.55 24.74 24.38 24.71 519,505 -0.07(-0.30%)
Jan 22, 2020 24.90 24.99 24.73 24.78 418,337 -0.16(-0.63%)
Jan 21, 2020 25.19 25.19 24.91 24.94 232,529 -0.36(-1.44%)
Jan 17, 2020 25.47 25.52 25.28 25.30 534,627 -0.13(-0.52%)
Jan 16, 2020 25.54 25.61 25.42 25.44 575,441 +0.02(+0.06%)
Jan 15, 2020 25.48 25.51 25.36 25.42 307,954 -0.16(-0.61%)
Jan 14, 2020 25.51 25.59 25.39 25.58 233,981 -0.02(-0.10%)
Jan 13, 2020 25.57 25.63 25.42 25.60 298,008 +0.02(+0.10%)
Jan 10, 2020 25.70 25.70 25.54 25.58 248,340 -0.11(-0.42%)
Jan 09, 2020 25.57 25.69 25.31 25.69 1,656,820 +0.03(+0.13%)
Jan 08, 2020 25.93 25.98 25.60 25.65 831,333 -0.31(-1.21%)
Jan 07, 2020 25.99 25.99 25.71 25.97 323,438 -0.13(-0.51%)
Jan 06, 2020 25.96 26.17 25.94 26.10 512,511 +0.35(+1.35%)
Jan 03, 2020 25.89 25.97 25.69 25.75 279,277 +0.03(+0.13%)
Jan 02, 2020 25.57 25.74 25.57 25.72 330,851 +0.21(+0.81%)
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%)
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.