Global Energy Ishares ETF (NY: IXC )

26.83 USD +0.12 (+0.45%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.08 17.34 16.62 16.89 1,282,875 +0.46(+2.80%)
Mar 30, 2020 16.03 16.49 15.63 16.43 984,308 +0.41(+2.56%)
Mar 27, 2020 16.38 16.38 15.96 16.02 721,300 -1.08(-6.32%)
Mar 26, 2020 16.61 17.43 16.42 17.10 968,261 +0.53(+3.20%)
Mar 25, 2020 16.04 17.11 15.50 16.57 1,460,666 +0.92(+5.88%)
Mar 24, 2020 14.60 15.65 14.50 15.65 1,295,023 +2.31(+17.32%)
Mar 23, 2020 13.97 13.98 13.13 13.34 1,906,698 -0.36(-2.63%)
Mar 20, 2020 14.08 14.44 13.41 13.70 2,443,400 +0.23(+1.71%)
Mar 19, 2020 12.90 13.63 12.37 13.47 1,175,818 +0.71(+5.56%)
Mar 18, 2020 13.69 13.84 12.23 12.76 1,901,846 -1.92(-13.08%)
Mar 17, 2020 14.89 15.37 14.00 14.68 4,126,701 -0.03(-0.20%)
Mar 16, 2020 14.92 16.03 14.71 14.71 1,327,197 -2.50(-14.53%)
Mar 13, 2020 17.20 18.50 15.50 17.21 1,233,200 +1.40(+8.86%)
Mar 12, 2020 16.86 17.22 15.68 15.81 1,624,647 -2.43(-13.32%)
Mar 11, 2020 18.73 18.93 18.03 18.24 2,116,183 -1.17(-6.03%)
Mar 10, 2020 20.08 20.08 18.30 19.41 2,284,241 +0.90(+4.86%)
Mar 09, 2020 19.25 20.15 18.50 18.51 1,730,917 -4.47(-19.45%)
Mar 06, 2020 23.36 23.45 22.68 22.98 1,078,000 -1.10(-4.57%)
Mar 05, 2020 24.32 24.34 23.81 24.08 629,173 -0.76(-3.06%)
Mar 04, 2020 24.81 24.89 24.45 24.84 663,743 +0.51(+2.10%)
Mar 03, 2020 25.06 25.32 24.08 24.33 858,203 -0.56(-2.25%)
Mar 02, 2020 24.56 24.89 23.98 24.89 985,051 +0.64(+2.64%)
Feb 28, 2020 23.51 24.31 23.23 24.25 887,800 +0.08(+0.33%)
Feb 27, 2020 24.75 25.08 24.17 24.17 1,430,228 -1.16(-4.58%)
Feb 26, 2020 25.99 26.09 25.32 25.33 640,659 -0.48(-1.86%)
Feb 25, 2020 26.84 26.84 25.72 25.81 537,027 -0.95(-3.55%)
Feb 24, 2020 27.05 27.05 26.70 26.76 430,419 -1.25(-4.46%)
Feb 21, 2020 28.06 28.06 27.82 28.01 231,500 -0.27(-0.95%)
Feb 20, 2020 28.44 28.55 28.25 28.28 232,656 -0.13(-0.46%)
Feb 19, 2020 28.28 28.51 28.17 28.41 142,951 +0.30(+1.07%)
Feb 18, 2020 28.08 28.16 27.92 28.11 183,554 -0.18(-0.64%)
Feb 14, 2020 28.47 28.47 28.17 28.29 179,200 -0.15(-0.53%)
Feb 13, 2020 28.45 28.59 28.34 28.44 166,541 -0.20(-0.70%)
Feb 12, 2020 28.57 28.69 28.47 28.64 456,300 +0.37(+1.31%)
Feb 11, 2020 28.28 28.37 28.20 28.27 202,352 +0.29(+1.04%)
Feb 10, 2020 27.99 27.99 27.81 27.98 543,298 -0.08(-0.29%)
Feb 07, 2020 28.13 28.22 28.02 28.06 234,700 -0.32(-1.13%)
Feb 06, 2020 28.63 28.64 28.32 28.38 283,003 -0.19(-0.67%)
Feb 05, 2020 28.25 28.65 28.25 28.57 320,403 +0.77(+2.77%)
Feb 04, 2020 28.01 28.15 27.76 27.80 1,001,601 +0.23(+0.83%)
Feb 03, 2020 27.87 27.90 27.54 27.57 449,352 -0.35(-1.25%)
Jan 31, 2020 28.26 28.26 27.82 27.92 394,400 -0.84(-2.92%)
Jan 30, 2020 28.43 28.76 28.28 28.76 607,505 +0.00(+0.00%)
Jan 29, 2020 29.02 29.04 28.73 28.76 340,024 -0.23(-0.79%)
Jan 28, 2020 28.94 29.07 28.84 28.99 354,508 +0.13(+0.45%)
Jan 27, 2020 29.04 29.11 28.83 28.86 328,237 -0.74(-2.50%)
Jan 24, 2020 29.82 29.83 29.42 29.60 864,900 -0.26(-0.87%)
Jan 23, 2020 29.67 29.90 29.46 29.86 429,887 -0.09(-0.30%)
Jan 22, 2020 30.09 30.20 29.89 29.95 346,171 -0.19(-0.63%)
Jan 21, 2020 30.44 30.44 30.10 30.14 192,416 -0.44(-1.44%)
Jan 17, 2020 30.78 30.84 30.55 30.58 442,400 -0.16(-0.52%)
Jan 16, 2020 30.87 30.95 30.72 30.74 476,173 +0.02(+0.07%)
Jan 15, 2020 30.79 30.83 30.65 30.72 254,830 -0.19(-0.61%)
Jan 14, 2020 30.83 30.93 30.68 30.91 193,618 -0.03(-0.10%)
Jan 13, 2020 30.90 30.97 30.72 30.94 246,600 +0.03(+0.10%)
Jan 10, 2020 31.06 31.06 30.87 30.91 205,500 -0.13(-0.42%)
Jan 09, 2020 30.90 31.05 30.59 31.04 1,371,006 +0.04(+0.13%)
Jan 08, 2020 31.33 31.40 30.94 31.00 687,922 -0.38(-1.21%)
Jan 07, 2020 31.41 31.41 31.07 31.38 267,643 -0.16(-0.51%)
Jan 06, 2020 31.37 31.62 31.35 31.54 424,099 +0.42(+1.35%)
Jan 03, 2020 31.29 31.38 31.05 31.12 231,100 +0.04(+0.13%)
Jan 02, 2020 30.90 31.11 30.90 31.08 273,777 +0.25(+0.81%)
Dec 31, 2019 30.60 30.86 30.60 30.83 256,700 +0.12(+0.39%)
Dec 30, 2019 30.87 30.91 30.67 30.71 210,912 -0.12(-0.39%)
Dec 27, 2019 31.00 31.01 30.80 30.83 250,500 -0.07(-0.23%)
Dec 26, 2019 30.87 31.05 30.86 30.90 371,119 +0.07(+0.23%)
Dec 24, 2019 30.83 30.89 30.76 30.83 213,400 -0.01(-0.03%)
Dec 23, 2019 30.58 30.84 30.51 30.84 405,350 +0.30(+0.98%)
Dec 20, 2019 30.50 30.59 30.45 30.54 284,000 +0.09(+0.30%)
Dec 19, 2019 30.43 30.49 30.39 30.45 231,240 +0.04(+0.13%)
Dec 18, 2019 30.27 30.54 30.27 30.41 399,044 +0.19(+0.63%)
Dec 17, 2019 30.28 30.43 30.17 30.22 447,443 +0.07(+0.23%)
Dec 16, 2019 30.07 30.29 30.00 30.15 463,879 -1.10(-3.52%)
Dec 13, 2019 31.52 31.71 31.25 31.25 401,700 -0.20(-0.64%)
Dec 12, 2019 31.05 31.52 31.00 31.45 201,963 +0.39(+1.26%)
Dec 11, 2019 31.03 31.23 30.98 31.06 1,398,944 +0.05(+0.16%)
Dec 10, 2019 31.02 31.12 30.95 31.01 337,897 +0.05(+0.16%)
Dec 09, 2019 30.97 31.07 30.86 30.96 1,147,409 -0.10(-0.32%)
Dec 06, 2019 30.68 31.13 30.68 31.06 493,700 +0.50(+1.64%)
Dec 05, 2019 30.81 30.81 30.49 30.56 257,285 -0.12(-0.39%)
Dec 04, 2019 30.46 30.74 30.40 30.68 448,023 +0.45(+1.49%)
Dec 03, 2019 30.37 30.39 30.10 30.23 770,076 -0.39(-1.27%)
Dec 02, 2019 30.75 30.87 30.62 30.62 439,268 -0.06(-0.20%)
Nov 29, 2019 30.77 30.79 30.61 30.68 3,979,400 -0.27(-0.87%)
Nov 27, 2019 30.96 31.02 30.79 30.95 128,300 +0.01(+0.03%)
Nov 26, 2019 31.20 31.20 30.89 30.94 108,435 -0.30(-0.96%)
Nov 25, 2019 31.19 31.27 31.12 31.24 183,098 +0.09(+0.29%)
Nov 22, 2019 31.34 31.42 31.14 31.15 306,600 -0.13(-0.42%)
Nov 21, 2019 31.02 31.30 30.96 31.28 223,881 +0.34(+1.10%)
Nov 20, 2019 30.73 31.10 30.60 30.94 826,027 +0.16(+0.52%)
Nov 19, 2019 31.15 31.15 30.78 30.78 211,081 -0.35(-1.12%)
Nov 18, 2019 31.33 31.33 31.10 31.13 344,129 -0.34(-1.08%)
Nov 15, 2019 31.27 31.52 31.27 31.47 176,100 +0.30(+0.96%)
Nov 14, 2019 31.30 31.38 31.08 31.17 466,882 -0.11(-0.37%)
Nov 13, 2019 31.25 31.38 31.19 31.29 120,595 -0.11(-0.35%)
Nov 12, 2019 31.56 31.72 31.30 31.39 105,435 -0.15(-0.46%)
Nov 11, 2019 31.35 31.59 31.27 31.54 106,200 -0.06(-0.19%)
Nov 08, 2019 31.53 31.63 31.37 31.60 170,200 -0.10(-0.32%)
Nov 07, 2019 31.59 31.72 31.55 31.70 182,789 +0.36(+1.15%)
Nov 06, 2019 31.69 31.82 31.27 31.34 178,239 -0.46(-1.45%)
Nov 05, 2019 31.78 31.91 31.66 31.80 603,523 +0.16(+0.51%)
Nov 04, 2019 31.28 31.71 31.28 31.64 142,878 +0.67(+2.16%)
Nov 01, 2019 30.52 30.97 30.52 30.97 119,900 +0.73(+2.41%)
Oct 31, 2019 30.35 30.35 30.04 30.24 442,320 -0.29(-0.95%)
Oct 30, 2019 30.89 30.89 30.40 30.53 83,235 -0.34(-1.10%)
Oct 29, 2019 30.67 31.04 30.59 30.87 83,794 -0.01(-0.03%)
Oct 28, 2019 31.06 31.17 30.88 30.88 293,778 -0.07(-0.23%)
Oct 25, 2019 30.75 31.00 30.73 30.95 71,300 +0.18(+0.58%)
Oct 24, 2019 31.06 31.13 30.65 30.77 354,034 -0.09(-0.29%)
Oct 23, 2019 30.55 30.86 30.53 30.86 92,794 +0.32(+1.05%)
Oct 22, 2019 30.35 30.82 30.31 30.54 185,530 +0.28(+0.93%)
Oct 21, 2019 29.94 30.26 29.94 30.26 74,978 +0.40(+1.34%)
Oct 18, 2019 29.95 30.05 29.86 29.86 178,200 -0.07(-0.23%)
Oct 17, 2019 30.01 30.08 29.86 29.93 271,853 +0.08(+0.27%)
Oct 16, 2019 30.02 30.13 29.82 29.85 91,003 -0.23(-0.76%)
Oct 15, 2019 29.98 30.30 29.94 30.08 106,381 +0.13(+0.43%)
Oct 14, 2019 29.82 30.04 29.77 29.95 110,160 -0.09(-0.30%)
Oct 11, 2019 29.96 30.22 29.96 30.04 494,900 +0.42(+1.42%)
Oct 10, 2019 29.40 29.67 29.40 29.62 484,253 +0.30(+1.02%)
Oct 09, 2019 29.30 29.42 29.24 29.32 85,267 +0.27(+0.93%)
Oct 08, 2019 29.28 29.41 29.05 29.05 565,212 -0.44(-1.49%)
Oct 07, 2019 29.69 29.82 29.49 29.49 148,355 -0.17(-0.57%)
Oct 04, 2019 29.56 29.68 29.37 29.66 373,800 +0.14(+0.47%)
Oct 03, 2019 29.14 29.52 28.93 29.52 273,614 +0.26(+0.89%)
Oct 02, 2019 29.70 29.74 29.21 29.26 216,573 -0.79(-2.63%)
Oct 01, 2019 30.68 30.72 30.03 30.05 336,462 -0.51(-1.67%)
Sep 30, 2019 30.67 30.75 30.56 30.56 109,911 -0.21(-0.68%)
Sep 27, 2019 30.59 30.93 30.55 30.77 148,400 +0.10(+0.33%)
Sep 26, 2019 30.82 30.82 30.56 30.67 240,746 -0.18(-0.58%)
Sep 25, 2019 30.67 30.85 30.60 30.85 558,418 -0.01(-0.03%)
Sep 24, 2019 31.22 31.22 30.74 30.86 454,390 -0.45(-1.44%)
Sep 23, 2019 31.20 31.37 31.15 31.31 129,932 +0.01(+0.03%)
Sep 20, 2019 31.33 31.43 31.25 31.30 167,300 +0.05(+0.16%)
Sep 19, 2019 31.48 31.54 31.21 31.25 118,406 -0.03(-0.10%)
Sep 18, 2019 31.26 31.38 31.14 31.28 127,011 -0.12(-0.38%)
Sep 17, 2019 31.74 31.74 31.23 31.40 520,754 -0.30(-0.95%)
Sep 16, 2019 31.79 31.84 31.48 31.70 200,936 +1.00(+3.26%)
Sep 13, 2019 30.65 30.80 30.60 30.70 541,700 +0.15(+0.49%)
Sep 12, 2019 30.36 30.61 30.21 30.55 408,511 -0.12(-0.39%)
Sep 11, 2019 30.86 30.98 30.55 30.67 171,174 -0.06(-0.20%)
Sep 10, 2019 30.50 31.03 30.50 30.73 280,256 +0.42(+1.39%)
Sep 09, 2019 30.05 30.36 30.05 30.31 96,127 +0.47(+1.58%)
Sep 06, 2019 29.72 29.88 29.58 29.84 140,800 +0.06(+0.20%)
Sep 05, 2019 29.74 30.03 29.73 29.78 277,971 +0.33(+1.12%)
Sep 04, 2019 29.36 29.55 29.36 29.45 207,893 +0.40(+1.38%)
Sep 03, 2019 28.77 29.09 28.72 29.05 338,026 -0.13(-0.45%)
Aug 30, 2019 29.29 29.41 29.04 29.18 134,800 +0.04(+0.14%)
Aug 29, 2019 29.02 29.24 29.00 29.14 194,260 +0.36(+1.25%)
Aug 28, 2019 28.55 28.89 28.50 28.78 453,826 +0.35(+1.23%)
Aug 27, 2019 28.72 28.77 28.33 28.43 294,824 -0.10(-0.35%)
Aug 26, 2019 28.72 28.72 28.47 28.53 141,253 +0.13(+0.46%)
Aug 23, 2019 28.92 29.16 28.31 28.40 325,100 -0.78(-2.67%)
Aug 22, 2019 29.40 29.47 29.18 29.18 131,693 -0.16(-0.55%)
Aug 21, 2019 29.38 29.43 29.27 29.34 306,478 +0.31(+1.07%)
Aug 20, 2019 29.16 29.22 28.97 29.03 250,561 -0.25(-0.85%)
Aug 19, 2019 29.15 29.37 29.15 29.28 186,049 +0.47(+1.63%)
Aug 16, 2019 28.55 28.85 28.54 28.81 570,800 +0.32(+1.12%)
Aug 15, 2019 28.55 28.59 28.28 28.49 280,179 -0.17(-0.59%)
Aug 14, 2019 29.17 29.17 28.64 28.66 352,136 -1.04(-3.50%)
Aug 13, 2019 29.37 29.87 29.24 29.70 458,357 +0.24(+0.81%)
Aug 12, 2019 29.58 29.66 29.34 29.46 241,568 -0.20(-0.67%)
Aug 09, 2019 29.99 29.99 29.59 29.66 176,200 -0.27(-0.90%)
Aug 08, 2019 29.48 29.93 29.37 29.93 190,805 +0.62(+2.12%)
Aug 07, 2019 29.11 29.40 28.88 29.31 178,378 -0.16(-0.54%)
Aug 06, 2019 29.57 29.70 29.18 29.47 203,229 +0.03(+0.10%)
Aug 05, 2019 29.76 29.76 29.28 29.44 303,084 -0.87(-2.87%)
Aug 02, 2019 30.71 30.71 30.10 30.31 81,700 -0.32(-1.04%)
Aug 01, 2019 31.00 31.18 30.54 30.63 716,179 -0.81(-2.58%)
Jul 31, 2019 31.71 31.77 31.28 31.44 285,291 -0.19(-0.60%)
Jul 30, 2019 31.35 31.68 31.24 31.63 55,398 +0.20(+0.64%)
Jul 29, 2019 31.55 31.55 31.30 31.43 70,722 -0.07(-0.22%)
Jul 26, 2019 31.62 31.68 31.43 31.50 66,000 -0.09(-0.28%)
Jul 25, 2019 32.04 32.04 31.54 31.59 68,111 -0.41(-1.28%)
Jul 24, 2019 31.98 32.19 31.94 32.00 333,918 -0.04(-0.12%)
Jul 23, 2019 32.02 32.10 31.95 32.04 74,108 +0.10(+0.31%)
Jul 22, 2019 31.92 32.03 31.79 31.94 97,510 +0.13(+0.41%)
Jul 19, 2019 31.69 31.90 31.62 31.81 990,700 +0.12(+0.38%)
Jul 18, 2019 31.64 31.71 31.45 31.69 120,296 -0.11(-0.35%)
Jul 17, 2019 32.06 32.11 31.78 31.80 95,524 -0.35(-1.09%)
Jul 16, 2019 32.44 32.45 32.06 32.15 86,558 -0.38(-1.17%)
Jul 15, 2019 32.82 32.82 32.50 32.53 61,735 -0.23(-0.70%)
Jul 12, 2019 32.72 32.84 32.72 32.76 82,300 +0.04(+0.12%)
Jul 11, 2019 32.74 32.87 32.59 32.72 89,373 +0.10(+0.31%)
Jul 10, 2019 32.48 32.69 32.48 32.62 596,048 +0.38(+1.18%)
Jul 09, 2019 32.10 32.26 31.95 32.24 885,008 +0.07(+0.22%)
Jul 08, 2019 32.11 32.31 32.07 32.17 146,645 +0.00(+0.00%)
Jul 05, 2019 32.06 32.20 31.95 32.17 316,500 -0.06(-0.19%)
Jul 03, 2019 32.17 32.23 32.03 32.23 87,500 +0.09(+0.28%)
Jul 02, 2019 32.54 32.54 32.11 32.14 163,536 -0.38(-1.17%)
Jul 01, 2019 32.91 32.93 32.47 32.52 278,016 +0.05(+0.15%)
Jun 28, 2019 32.28 32.47 32.28 32.47 86,500 +0.24(+0.74%)
Jun 27, 2019 32.45 32.46 32.21 32.23 165,847 -0.20(-0.62%)
Jun 26, 2019 32.38 32.64 32.34 32.43 261,490 +0.34(+1.06%)
Jun 25, 2019 32.34 32.34 32.08 32.09 62,055 -0.28(-0.86%)
Jun 24, 2019 32.54 32.57 32.31 32.37 113,044 -0.14(-0.43%)
Jun 21, 2019 32.34 32.68 32.34 32.51 3,114,300 +0.21(+0.65%)
Jun 20, 2019 32.12 32.36 32.12 32.30 310,536 +0.66(+2.09%)
Jun 19, 2019 31.61 31.76 31.54 31.64 213,611 +0.04(+0.14%)
Jun 18, 2019 31.39 31.72 31.38 31.59 114,057 +0.42(+1.36%)
Jun 17, 2019 30.98 31.24 30.92 31.17 352,455 -0.56(-1.76%)
Jun 14, 2019 31.90 31.90 31.68 31.73 409,100 -0.15(-0.47%)
Jun 13, 2019 31.93 32.03 31.82 31.88 77,656 +0.23(+0.73%)
Jun 12, 2019 31.92 31.94 31.62 31.65 94,972 -0.57(-1.75%)
Jun 11, 2019 32.36 32.47 32.21 32.22 65,589 +0.12(+0.39%)
Jun 10, 2019 32.14 32.29 32.05 32.09 66,997 +0.03(+0.09%)
Jun 07, 2019 31.94 32.18 31.94 32.06 52,000 +0.28(+0.88%)
Jun 06, 2019 31.40 31.84 31.40 31.78 106,108 +0.45(+1.45%)
Jun 05, 2019 31.68 31.68 31.22 31.33 252,605 -0.34(-1.09%)
Jun 04, 2019 31.44 31.67 31.34 31.67 102,430 +0.44(+1.41%)
Jun 03, 2019 31.14 31.38 31.10 31.23 228,964 +0.22(+0.71%)
May 31, 2019 30.94 31.22 30.91 31.01 149,300 -0.33(-1.05%)
May 30, 2019 31.63 31.65 31.29 31.34 126,677 -0.27(-0.85%)
May 29, 2019 31.44 31.61 31.28 31.61 695,679 -0.16(-0.50%)
May 28, 2019 32.10 32.15 31.76 31.77 56,194 -0.26(-0.81%)
May 24, 2019 32.10 32.14 31.83 32.03 66,200 +0.14(+0.44%)
May 23, 2019 32.26 32.26 31.73 31.89 101,419 -0.91(-2.77%)
May 22, 2019 33.06 33.13 32.75 32.80 97,635 -0.44(-1.32%)
May 21, 2019 33.03 33.29 33.02 33.24 106,501 +0.32(+0.97%)
May 20, 2019 32.91 33.03 32.84 32.92 102,719 +0.04(+0.12%)
May 17, 2019 32.91 33.11 32.84 32.88 58,800 -0.18(-0.54%)
May 16, 2019 32.93 33.20 32.93 33.06 69,609 +0.22(+0.67%)
May 15, 2019 32.53 32.89 32.46 32.84 60,243 +0.16(+0.49%)
May 14, 2019 32.52 32.84 32.52 32.68 73,467 +0.35(+1.08%)
May 13, 2019 32.55 32.66 32.20 32.33 137,922 -0.43(-1.31%)
May 10, 2019 32.60 32.84 32.31 32.76 41,200 +0.09(+0.28%)
May 09, 2019 32.49 32.72 32.30 32.67 82,352 -0.01(-0.03%)
May 08, 2019 32.56 32.84 32.50 32.68 308,368 +0.17(+0.52%)
May 07, 2019 32.55 32.58 32.23 32.51 139,393 -0.46(-1.40%)
May 06, 2019 32.65 33.06 32.65 32.97 178,665 -0.14(-0.42%)
May 03, 2019 33.12 33.26 33.06 33.11 47,700 +0.28(+0.85%)
May 02, 2019 33.17 33.23 32.83 32.83 119,458 -0.36(-1.08%)
May 01, 2019 33.72 33.80 33.19 33.19 101,149 -0.55(-1.63%)
Apr 30, 2019 33.95 34.02 33.67 33.74 1,974,318 -0.01(-0.03%)
Apr 29, 2019 33.70 33.84 33.60 33.75 143,431 -0.03(-0.09%)
Apr 26, 2019 33.99 33.99 33.56 33.78 147,000 -0.39(-1.14%)
Apr 25, 2019 34.17 34.38 34.08 34.17 48,971 -0.08(-0.23%)
Apr 24, 2019 34.77 34.77 34.23 34.25 117,646 -0.70(-2.00%)
Apr 23, 2019 34.93 35.03 34.76 34.95 72,579 +0.11(+0.32%)
Apr 22, 2019 34.47 34.90 34.47 34.84 178,015 +0.55(+1.60%)
Apr 18, 2019 34.43 34.48 34.24 34.29 92,900 -0.14(-0.41%)
Apr 17, 2019 34.58 34.58 34.39 34.43 120,362 +0.10(+0.29%)
Apr 16, 2019 34.28 34.40 34.22 34.33 54,950 +0.08(+0.23%)
Apr 15, 2019 34.41 34.49 34.25 34.25 53,582 -0.16(-0.46%)
Apr 12, 2019 34.72 34.72 34.36 34.41 63,000 +0.00(+0.00%)
Apr 11, 2019 34.41 34.60 34.26 34.41 87,608 -0.05(-0.15%)
Apr 10, 2019 34.38 34.61 34.38 34.46 258,130 +0.12(+0.35%)
Apr 09, 2019 34.62 34.62 34.29 34.34 699,474 -0.33(-0.95%)
Apr 08, 2019 34.51 34.75 34.51 34.67 141,642 +0.25(+0.73%)
Apr 05, 2019 34.02 34.42 34.02 34.42 317,200 +0.47(+1.38%)
Apr 04, 2019 33.75 33.96 33.64 33.95 52,815 +0.12(+0.35%)
Apr 03, 2019 34.14 34.15 33.74 33.83 154,969 -0.14(-0.41%)
Apr 02, 2019 34.11 34.21 33.90 33.97 305,343 -0.12(-0.35%)
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.