Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.89 23.89 23.52 23.61 466,453 -0.71(-2.92%)
Jan 30, 2020 24.04 24.32 23.91 24.32 718,491 +0.00(+0.00%)
Jan 29, 2020 24.54 24.55 24.29 24.32 402,143 -0.19(-0.79%)
Jan 28, 2020 24.47 24.58 24.39 24.51 419,273 +0.11(+0.45%)
Jan 27, 2020 24.55 24.61 24.38 24.40 388,203 -0.63(-2.50%)
Jan 24, 2020 25.21 25.23 24.87 25.03 1,022,910 -0.22(-0.87%)
Jan 23, 2020 25.09 25.28 24.91 25.25 508,424 -0.08(-0.30%)
Jan 22, 2020 25.44 25.54 25.27 25.32 409,413 -0.16(-0.63%)
Jan 21, 2020 25.74 25.74 25.45 25.48 227,568 -0.37(-1.44%)
Jan 17, 2020 26.03 26.08 25.83 25.86 523,223 -0.14(-0.52%)
Jan 16, 2020 26.10 26.17 25.97 25.99 563,166 +0.02(+0.07%)
Jan 15, 2020 26.03 26.07 25.92 25.97 301,385 -0.16(-0.61%)
Jan 14, 2020 26.07 26.15 25.94 26.14 228,990 -0.03(-0.10%)
Jan 13, 2020 26.13 26.19 25.97 26.16 291,651 +0.03(+0.10%)
Jan 10, 2020 26.26 26.26 26.10 26.14 243,043 -0.11(-0.42%)
Jan 09, 2020 26.13 26.25 25.86 26.25 1,621,478 +0.03(+0.13%)
Jan 08, 2020 26.49 26.55 26.16 26.21 813,600 -0.32(-1.21%)
Jan 07, 2020 26.56 26.56 26.27 26.53 316,539 -0.14(-0.51%)
Jan 06, 2020 26.52 26.74 26.51 26.67 501,578 +0.36(+1.35%)
Jan 03, 2020 26.46 26.53 26.25 26.31 273,320 +0.03(+0.13%)
Jan 02, 2020 26.13 26.30 26.13 26.28 323,793 +0.21(+0.81%)
Dec 31, 2019 25.87 26.09 25.87 26.07 303,597 +0.10(+0.39%)
Dec 30, 2019 26.10 26.14 25.93 25.97 249,443 -0.10(-0.39%)
Dec 27, 2019 26.21 26.22 26.04 26.07 296,264 -0.06(-0.23%)
Dec 26, 2019 26.10 26.25 26.09 26.13 438,919 +0.06(+0.23%)
Dec 24, 2019 26.07 26.12 26.01 26.07 252,386 -0.01(-0.03%)
Dec 23, 2019 25.86 26.08 25.80 26.08 479,404 +0.25(+0.98%)
Dec 20, 2019 25.79 25.86 25.75 25.82 335,884 +0.08(+0.30%)
Dec 19, 2019 25.73 25.78 25.70 25.75 273,485 +0.03(+0.13%)
Dec 18, 2019 25.59 25.82 25.59 25.71 471,946 +0.16(+0.63%)
Dec 17, 2019 25.60 25.73 25.51 25.55 529,187 +0.06(+0.23%)
Dec 16, 2019 25.43 25.61 25.37 25.49 548,626 +0.98(+4.01%)
Dec 13, 2019 24.72 24.87 24.51 24.51 512,182 -0.16(-0.64%)
Dec 12, 2019 24.35 24.72 24.31 24.67 257,510 +0.31(+1.26%)
Dec 11, 2019 24.34 24.49 24.30 24.36 1,783,705 +0.04(+0.16%)
Dec 10, 2019 24.33 24.41 24.27 24.32 430,831 +0.04(+0.16%)
Dec 09, 2019 24.29 24.37 24.20 24.28 1,462,989 -0.08(-0.32%)
Dec 06, 2019 24.06 24.41 24.06 24.36 629,485 +0.39(+1.64%)
Dec 05, 2019 24.16 24.16 23.91 23.97 328,047 -0.09(-0.39%)
Dec 04, 2019 23.89 24.11 23.84 24.06 571,246 +0.35(+1.49%)
Dec 03, 2019 23.82 23.83 23.61 23.71 981,875 -0.31(-1.27%)
Dec 02, 2019 24.12 24.21 24.02 24.02 560,083 -0.05(-0.20%)
Nov 29, 2019 24.13 24.15 24.01 24.06 5,073,883 -0.21(-0.87%)
Nov 27, 2019 24.28 24.33 24.15 24.27 163,587 +0.01(+0.03%)
Nov 26, 2019 24.47 24.47 24.23 24.27 138,258 -0.24(-0.96%)
Nov 25, 2019 24.46 24.53 24.41 24.50 233,456 +0.07(+0.29%)
Nov 22, 2019 24.58 24.64 24.42 24.43 390,926 -0.10(-0.42%)
Nov 21, 2019 24.33 24.55 24.28 24.53 285,456 +0.27(+1.10%)
Nov 20, 2019 24.10 24.39 24.00 24.27 1,053,215 +0.13(+0.52%)
Nov 19, 2019 24.43 24.43 24.14 24.14 269,136 -0.27(-1.12%)
Nov 18, 2019 24.57 24.57 24.39 24.41 438,777 -0.27(-1.08%)
Nov 15, 2019 24.52 24.72 24.52 24.68 224,534 +0.24(+0.96%)
Nov 14, 2019 24.55 24.61 24.38 24.45 595,291 -0.09(-0.37%)
Nov 13, 2019 24.51 24.61 24.46 24.54 153,763 -0.09(-0.35%)
Nov 12, 2019 24.75 24.88 24.55 24.62 134,433 -0.11(-0.46%)
Nov 11, 2019 24.59 24.78 24.52 24.74 135,408 -0.05(-0.19%)
Nov 08, 2019 24.73 24.81 24.60 24.78 217,011 -0.08(-0.32%)
Nov 07, 2019 24.78 24.88 24.74 24.86 233,062 +0.28(+1.15%)
Nov 06, 2019 24.85 24.96 24.52 24.58 227,261 -0.36(-1.45%)
Nov 05, 2019 24.92 25.03 24.83 24.94 769,514 +0.13(+0.51%)
Nov 04, 2019 24.53 24.87 24.53 24.82 182,174 +0.53(+2.16%)
Nov 01, 2019 23.94 24.29 23.94 24.29 152,876 +0.57(+2.41%)
Oct 31, 2019 23.80 23.80 23.56 23.72 563,974 -0.23(-0.95%)
Oct 30, 2019 24.23 24.23 23.85 23.94 106,127 -0.27(-1.10%)
Oct 29, 2019 24.05 24.34 23.99 24.21 106,840 -0.01(-0.03%)
Oct 28, 2019 24.36 24.45 24.22 24.22 374,577 -0.05(-0.23%)
Oct 25, 2019 24.12 24.31 24.10 24.27 90,910 +0.14(+0.59%)
Oct 24, 2019 24.36 24.41 24.04 24.13 451,406 -0.07(-0.29%)
Oct 23, 2019 23.96 24.20 23.94 24.20 118,315 +0.25(+1.05%)
Oct 22, 2019 23.80 24.17 23.77 23.95 236,557 +0.22(+0.93%)
Oct 21, 2019 23.48 23.73 23.48 23.73 95,599 +0.31(+1.34%)
Oct 18, 2019 23.49 23.57 23.42 23.42 227,211 -0.05(-0.23%)
Oct 17, 2019 23.54 23.59 23.42 23.47 346,622 +0.06(+0.27%)
Oct 16, 2019 23.54 23.63 23.39 23.41 116,032 -0.18(-0.76%)
Oct 15, 2019 23.51 23.76 23.48 23.59 135,639 +0.10(+0.43%)
Oct 14, 2019 23.39 23.56 23.35 23.49 140,458 -0.07(-0.30%)
Oct 11, 2019 23.50 23.70 23.50 23.56 631,015 +0.33(+1.42%)
Oct 10, 2019 23.06 23.27 23.06 23.23 617,440 +0.24(+1.02%)
Oct 09, 2019 22.98 23.07 22.93 23.00 108,718 +0.21(+0.93%)
Oct 08, 2019 22.96 23.07 22.78 22.78 720,666 -0.35(-1.49%)
Oct 07, 2019 23.29 23.39 23.13 23.13 189,158 -0.13(-0.57%)
Oct 04, 2019 23.18 23.28 23.03 23.26 476,608 +0.11(+0.47%)
Oct 03, 2019 22.85 23.15 22.69 23.15 348,868 +0.20(+0.89%)
Oct 02, 2019 23.29 23.32 22.91 22.95 276,138 -0.62(-2.63%)
Oct 01, 2019 24.06 24.09 23.55 23.57 429,001 -0.40(-1.67%)
Sep 30, 2019 24.05 24.12 23.97 23.97 140,140 -0.16(-0.68%)
Sep 27, 2019 23.99 24.26 23.96 24.13 189,215 +0.08(+0.33%)
Sep 26, 2019 24.17 24.17 23.97 24.05 306,960 -0.14(-0.58%)
Sep 25, 2019 24.05 24.20 24.00 24.20 712,003 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.11 24.20 579,364 -0.35(-1.44%)
Sep 23, 2019 24.47 24.60 24.43 24.56 165,668 +0.01(+0.03%)
Sep 20, 2019 24.57 24.65 24.51 24.55 213,313 +0.04(+0.16%)
Sep 19, 2019 24.69 24.74 24.48 24.51 150,972 -0.02(-0.10%)
Sep 18, 2019 24.52 24.61 24.42 24.53 161,943 -0.09(-0.38%)
Sep 17, 2019 24.89 24.89 24.49 24.63 663,980 -0.24(-0.95%)
Sep 16, 2019 24.93 24.97 24.69 24.86 256,200 +0.78(+3.26%)
Sep 13, 2019 24.04 24.15 24.00 24.08 690,687 +0.12(+0.49%)
Sep 12, 2019 23.81 24.01 23.69 23.96 520,866 -0.09(-0.39%)
Sep 11, 2019 24.20 24.30 23.96 24.05 218,253 -0.05(-0.20%)
Sep 10, 2019 23.92 24.34 23.92 24.10 357,336 +0.33(+1.39%)
Sep 09, 2019 23.57 23.81 23.57 23.77 122,565 +0.37(+1.58%)
Sep 06, 2019 23.31 23.43 23.20 23.40 179,525 +0.05(+0.20%)
Sep 05, 2019 23.32 23.55 23.32 23.36 354,423 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,071 +0.31(+1.38%)
Sep 03, 2019 22.56 22.82 22.52 22.78 430,995 -0.10(-0.45%)
Aug 30, 2019 22.97 23.07 22.78 22.89 171,875 +0.03(+0.14%)
Aug 29, 2019 22.76 22.93 22.74 22.85 247,688 +0.28(+1.25%)
Aug 28, 2019 22.39 22.66 22.36 22.57 578,645 +0.27(+1.23%)
Aug 27, 2019 22.52 22.56 22.22 22.30 375,911 -0.08(-0.35%)
Aug 26, 2019 22.52 22.52 22.33 22.38 180,102 +0.10(+0.46%)
Aug 23, 2019 22.68 22.87 22.20 22.27 414,514 -0.61(-2.67%)
Aug 22, 2019 23.06 23.11 22.89 22.89 167,913 -0.13(-0.55%)
Aug 21, 2019 23.04 23.08 22.95 23.01 390,770 +0.24(+1.07%)
Aug 20, 2019 22.87 22.92 22.72 22.77 319,474 -0.20(-0.85%)
Aug 19, 2019 22.86 23.03 22.86 22.96 237,219 +0.37(+1.63%)
Aug 16, 2019 22.39 22.63 22.38 22.60 727,791 +0.25(+1.12%)
Aug 15, 2019 22.39 22.42 22.18 22.34 357,238 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,986 -0.82(-3.50%)
Aug 13, 2019 23.03 23.43 22.93 23.29 584,422 +0.19(+0.81%)
Aug 12, 2019 23.20 23.26 23.01 23.11 308,008 -0.16(-0.67%)
Aug 09, 2019 23.52 23.52 23.21 23.26 224,661 -0.21(-0.90%)
Aug 08, 2019 23.12 23.47 23.03 23.47 243,283 +0.49(+2.12%)
Aug 07, 2019 22.83 23.06 22.65 22.99 227,438 -0.13(-0.54%)
Aug 06, 2019 23.19 23.29 22.89 23.11 259,124 +0.02(+0.10%)
Aug 05, 2019 23.34 23.34 22.97 23.09 386,443 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.77 104,170 -0.25(-1.04%)
Aug 01, 2019 24.31 24.45 23.95 24.02 913,154 -0.64(-2.58%)
Jul 31, 2019 24.87 24.92 24.53 24.66 363,756 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.50 24.81 70,634 +0.16(+0.64%)
Jul 29, 2019 24.74 24.74 24.55 24.65 90,173 -0.05(-0.22%)
Jul 26, 2019 24.80 24.85 24.65 24.71 84,152 -0.07(-0.28%)
Jul 25, 2019 25.13 25.13 24.74 24.78 86,844 -0.32(-1.28%)
Jul 24, 2019 25.08 25.24 25.05 25.10 425,757 -0.03(-0.12%)
Jul 23, 2019 25.11 25.18 25.06 25.13 94,490 +0.08(+0.31%)
Jul 22, 2019 25.03 25.12 24.93 25.05 124,328 +0.10(+0.41%)
Jul 19, 2019 24.85 25.02 24.80 24.95 1,263,179 +0.09(+0.38%)
Jul 18, 2019 24.82 24.87 24.66 24.85 153,381 -0.09(-0.35%)
Jul 17, 2019 25.14 25.18 24.92 24.94 121,796 -0.27(-1.09%)
Jul 16, 2019 25.44 25.45 25.14 25.21 110,364 -0.30(-1.17%)
Jul 15, 2019 25.74 25.74 25.49 25.51 78,714 -0.18(-0.70%)
Jul 12, 2019 25.66 25.76 25.66 25.69 104,935 +0.03(+0.12%)
Jul 11, 2019 25.68 25.78 25.56 25.66 113,953 +0.08(+0.31%)
Jul 10, 2019 25.47 25.64 25.47 25.58 759,983 +0.30(+1.18%)
Jul 09, 2019 25.18 25.30 25.06 25.29 1,128,418 +0.05(+0.22%)
Jul 08, 2019 25.18 25.34 25.15 25.23 186,977 +0.00(+0.00%)
Jul 05, 2019 25.14 25.25 25.06 25.23 403,549 -0.05(-0.19%)
Jul 03, 2019 25.23 25.28 25.12 25.28 111,565 +0.07(+0.28%)
Jul 02, 2019 25.52 25.52 25.18 25.21 208,514 -0.30(-1.17%)
Jul 01, 2019 25.81 25.83 25.47 25.51 354,480 +0.04(+0.15%)
Jun 28, 2019 25.32 25.47 25.32 25.47 110,290 +0.19(+0.74%)
Jun 27, 2019 25.45 25.46 25.26 25.28 211,461 -0.16(-0.62%)
Jun 26, 2019 25.40 25.60 25.36 25.43 333,409 +0.27(+1.06%)
Jun 25, 2019 25.36 25.36 25.16 25.17 79,122 -0.22(-0.86%)
Jun 24, 2019 25.52 25.54 25.34 25.39 144,135 -0.11(-0.43%)
Jun 21, 2019 25.36 25.63 25.36 25.50 3,970,848 +0.16(+0.65%)
Jun 20, 2019 25.19 25.38 25.19 25.33 395,944 +0.52(+2.09%)
Jun 19, 2019 24.79 24.91 24.74 24.82 272,361 +0.04(+0.14%)
Jun 18, 2019 24.62 24.88 24.61 24.78 145,426 +0.33(+1.36%)
Jun 17, 2019 24.30 24.50 24.25 24.45 449,393 +0.09(+0.38%)
Jun 14, 2019 24.49 24.49 24.32 24.35 532,982 -0.12(-0.47%)
Jun 13, 2019 24.51 24.59 24.42 24.47 101,171 +0.18(+0.73%)
Jun 12, 2019 24.50 24.52 24.27 24.29 123,731 -0.43(-1.75%)
Jun 11, 2019 24.84 24.92 24.72 24.73 85,450 +0.10(+0.39%)
Jun 10, 2019 24.67 24.78 24.60 24.63 87,284 +0.02(+0.09%)
Jun 07, 2019 24.52 24.70 24.52 24.61 67,746 +0.21(+0.88%)
Jun 06, 2019 24.10 24.44 24.10 24.39 138,239 +0.35(+1.45%)
Jun 05, 2019 24.32 24.32 23.96 24.04 329,097 -0.26(-1.09%)
Jun 04, 2019 24.13 24.31 24.06 24.31 133,447 +0.34(+1.41%)
Jun 03, 2019 23.90 24.09 23.87 23.97 298,297 +0.17(+0.71%)
May 31, 2019 23.75 23.96 23.73 23.80 194,510 -0.25(-1.05%)
May 30, 2019 24.28 24.29 24.01 24.06 165,036 -0.21(-0.85%)
May 29, 2019 24.13 24.26 24.01 24.26 906,341 -0.12(-0.50%)
May 28, 2019 24.64 24.68 24.38 24.39 73,210 -0.20(-0.81%)
May 24, 2019 24.64 24.67 24.43 24.59 86,246 +0.11(+0.44%)
May 23, 2019 24.76 24.76 24.35 24.48 132,130 -0.70(-2.77%)
May 22, 2019 25.38 25.43 25.14 25.18 127,200 -0.34(-1.32%)
May 21, 2019 25.35 25.55 25.35 25.51 138,751 +0.25(+0.97%)
May 20, 2019 25.26 25.35 25.21 25.27 133,823 +0.03(+0.12%)
May 17, 2019 25.26 25.41 25.21 25.24 76,605 -0.14(-0.54%)
May 16, 2019 25.28 25.48 25.28 25.38 90,687 +0.17(+0.67%)
May 15, 2019 24.97 25.24 24.91 25.21 78,485 +0.12(+0.49%)
May 14, 2019 24.96 25.21 24.96 25.08 95,713 +0.27(+1.08%)
May 13, 2019 24.98 25.07 24.72 24.82 179,687 -0.33(-1.31%)
May 10, 2019 25.02 25.21 24.80 25.15 53,676 +0.07(+0.28%)
May 09, 2019 24.94 25.11 24.79 25.08 107,289 -0.01(-0.03%)
May 08, 2019 24.99 25.21 24.95 25.08 401,746 +0.13(+0.52%)
May 07, 2019 24.98 25.01 24.74 24.95 181,603 -0.35(-1.40%)
May 06, 2019 25.06 25.38 25.06 25.31 232,767 -0.11(-0.42%)
May 03, 2019 25.42 25.53 25.38 25.41 62,144 +0.21(+0.85%)
May 02, 2019 25.46 25.51 25.20 25.20 155,631 -0.28(-1.08%)
May 01, 2019 25.88 25.94 25.47 25.48 131,778 -0.42(-1.63%)
Apr 30, 2019 26.06 26.11 25.84 25.90 2,572,173 -0.01(-0.03%)
Apr 29, 2019 25.87 25.97 25.79 25.91 186,864 -0.02(-0.09%)
Apr 26, 2019 26.09 26.09 25.76 25.93 191,513 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.16 26.23 63,800 -0.06(-0.23%)
Apr 24, 2019 26.69 26.69 26.27 26.29 153,271 -0.54(-2.00%)
Apr 23, 2019 26.81 26.88 26.68 26.83 94,557 +0.08(+0.32%)
Apr 22, 2019 26.46 26.79 26.46 26.74 231,920 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.28 26.32 121,031 -0.11(-0.41%)
Apr 17, 2019 26.54 26.54 26.40 26.43 156,809 +0.08(+0.29%)
Apr 16, 2019 26.31 26.40 26.27 26.35 71,589 +0.06(+0.23%)
Apr 15, 2019 26.41 26.47 26.29 26.29 69,807 -0.12(-0.46%)
Apr 12, 2019 26.65 26.65 26.37 26.41 82,077 +0.00(+0.00%)
Apr 11, 2019 26.41 26.56 26.30 26.41 114,137 -0.04(-0.15%)
Apr 10, 2019 26.39 26.57 26.39 26.45 336,295 +0.09(+0.35%)
Apr 09, 2019 26.57 26.57 26.32 26.36 911,286 -0.25(-0.95%)
Apr 08, 2019 26.49 26.67 26.49 26.61 184,533 +0.19(+0.73%)
Apr 05, 2019 26.11 26.42 26.11 26.42 413,253 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.82 26.06 68,808 +0.09(+0.35%)
Apr 03, 2019 26.20 26.21 25.90 25.97 201,896 -0.11(-0.41%)
Apr 02, 2019 26.18 26.26 26.02 26.07 397,805 -0.09(-0.35%)
Apr 01, 2019 26.04 26.21 26.04 26.17 148,657 +0.30(+1.16%)
Mar 29, 2019 26.05 26.11 25.79 25.87 658,964 +0.02(+0.06%)
Mar 28, 2019 25.68 25.86 25.68 25.85 322,768 +0.06(+0.24%)
Mar 27, 2019 25.96 26.00 25.63 25.79 581,058 -0.21(-0.83%)
Mar 26, 2019 25.94 26.14 25.91 26.01 712,387 +0.30(+1.16%)
Mar 25, 2019 25.68 25.76 25.58 25.71 2,202,632 -0.07(-0.27%)
Mar 22, 2019 26.18 26.19 25.72 25.77 126,112 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.28 26.41 133,097 +0.05(+0.20%)
Mar 20, 2019 26.15 26.54 26.09 26.36 268,873 +0.17(+0.64%)
Mar 19, 2019 26.40 26.47 26.13 26.19 192,362 -0.07(-0.26%)
Mar 18, 2019 25.96 26.27 25.96 26.26 201,817 +0.35(+1.36%)
Mar 15, 2019 25.88 25.96 25.85 25.91 136,665 +0.05(+0.18%)
Mar 14, 2019 25.89 25.98 25.83 25.86 95,766 +0.03(+0.12%)
Mar 13, 2019 25.64 25.84 25.64 25.83 98,982 +0.37(+1.45%)
Mar 12, 2019 25.38 25.58 25.38 25.46 89,611 +0.10(+0.39%)
Mar 11, 2019 25.16 25.40 25.11 25.36 331,996 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.06 195,682 -0.33(-1.30%)
Mar 07, 2019 25.54 25.59 25.35 25.39 152,280 -0.16(-0.63%)
Mar 06, 2019 25.66 25.71 25.48 25.55 208,857 -0.21(-0.83%)
Mar 05, 2019 25.79 25.83 25.64 25.77 195,036 +0.00(+0.00%)
Mar 04, 2019 25.89 25.89 25.49 25.77 92,222 -0.05(-0.21%)
Mar 01, 2019 25.67 25.84 25.67 25.82 709,253 +0.22(+0.87%)
Feb 28, 2019 25.79 25.79 25.51 25.60 155,003 -0.19(-0.74%)
Feb 27, 2019 25.81 25.97 25.71 25.79 139,181 +0.05(+0.21%)
Feb 26, 2019 25.71 25.88 25.69 25.74 105,298 +0.02(+0.06%)
Feb 25, 2019 25.71 25.85 25.71 25.72 681,411 +0.01(+0.03%)
Feb 22, 2019 25.78 25.81 25.64 25.71 3,062,008 +0.08(+0.33%)
Feb 21, 2019 25.85 25.87 25.57 25.63 99,961 -0.28(-1.07%)
Feb 20, 2019 25.79 26.03 25.79 25.91 215,617 +0.08(+0.30%)
Feb 19, 2019 25.60 25.91 25.60 25.83 1,354,597 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,725 +0.38(+1.49%)
Feb 14, 2019 25.14 25.46 25.14 25.30 293,808 +0.09(+0.37%)
Feb 13, 2019 25.09 25.38 25.09 25.21 198,781 +0.17(+0.67%)
Feb 12, 2019 25.06 25.12 24.95 25.04 93,888 +0.29(+1.18%)
Feb 11, 2019 24.60 24.79 24.55 24.75 936,175 +0.03(+0.12%)
Feb 08, 2019 24.75 24.76 24.41 24.72 318,799 -0.11(-0.43%)
Feb 07, 2019 25.15 25.15 24.65 24.82 356,918 -0.46(-1.81%)
Feb 06, 2019 25.32 25.41 25.27 25.28 288,331 -0.16(-0.62%)
Feb 05, 2019 25.33 25.46 25.33 25.44 2,196,346 +0.14(+0.55%)
Feb 04, 2019 25.08 25.30 24.94 25.30 172,825 +0.12(+0.49%)
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.