Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.50 16.93 16.37 16.84 320,876 +0.14(+0.83%)
Jun 29, 2020 16.54 16.80 16.46 16.70 317,985 +0.27(+1.63%)
Jun 26, 2020 16.84 16.84 16.38 16.43 888,840 -0.51(-3.00%)
Jun 25, 2020 16.56 16.98 16.49 16.94 1,272,673 +0.28(+1.65%)
Jun 24, 2020 17.29 17.29 16.59 16.67 614,391 -0.84(-4.82%)
Jun 23, 2020 17.68 17.73 17.50 17.51 361,621 +0.10(+0.59%)
Jun 22, 2020 17.27 17.45 17.15 17.41 392,854 +0.12(+0.70%)
Jun 19, 2020 17.93 17.93 17.29 17.29 332,677 -0.25(-1.43%)
Jun 18, 2020 17.28 17.65 17.21 17.54 320,462 +0.10(+0.59%)
Jun 17, 2020 17.90 17.90 17.42 17.43 451,749 -0.45(-2.51%)
Jun 16, 2020 18.13 18.24 17.54 17.88 492,452 +0.37(+2.12%)
Jun 15, 2020 16.87 17.66 16.66 17.51 1,245,164 -0.02(-0.09%)
Jun 12, 2020 17.76 17.87 17.11 17.53 735,871 +0.48(+2.83%)
Jun 11, 2020 17.60 17.93 17.01 17.05 807,090 -1.67(-8.94%)
Jun 10, 2020 19.31 19.33 18.69 18.72 483,029 -0.73(-3.74%)
Jun 09, 2020 19.54 19.71 19.27 19.45 894,913 -0.69(-3.44%)
Jun 08, 2020 20.07 20.16 19.64 20.14 821,709 +0.69(+3.57%)
Jun 05, 2020 19.10 19.60 19.10 19.45 694,713 +1.16(+6.33%)
Jun 04, 2020 18.25 18.36 18.01 18.29 448,595 -0.07(-0.37%)
Jun 03, 2020 18.17 18.42 18.12 18.36 658,414 +0.55(+3.09%)
Jun 02, 2020 17.56 17.85 17.56 17.81 920,262 +0.46(+2.63%)
Jun 01, 2020 17.04 17.39 16.88 17.35 803,988 +0.36(+2.14%)
May 29, 2020 16.91 17.05 16.64 16.99 504,654 -0.07(-0.40%)
May 28, 2020 17.47 17.47 17.04 17.05 499,301 -0.30(-1.75%)
May 27, 2020 17.44 17.49 16.96 17.36 1,418,249 +0.25(+1.43%)
May 26, 2020 17.16 17.27 17.09 17.11 803,493 +0.41(+2.48%)
May 22, 2020 16.68 16.72 16.39 16.70 456,874 -0.13(-0.75%)
May 21, 2020 17.15 17.18 16.70 16.83 3,225,149 -0.24(-1.39%)
May 20, 2020 16.95 17.16 16.88 17.06 763,709 +0.49(+2.96%)
May 19, 2020 17.01 17.01 16.57 16.57 918,199 -0.30(-1.80%)
May 18, 2020 16.65 16.99 16.61 16.88 1,572,584 +1.13(+7.20%)
May 15, 2020 15.76 16.04 15.62 15.74 453,799 +0.01(+0.05%)
May 14, 2020 15.40 15.83 15.05 15.74 1,389,191 +0.02(+0.11%)
May 13, 2020 16.24 16.31 15.57 15.72 910,813 -0.58(-3.58%)
May 12, 2020 16.75 16.75 16.28 16.30 3,498,976 -0.30(-1.78%)
May 11, 2020 16.68 16.73 16.50 16.60 513,990 -0.24(-1.41%)
May 08, 2020 16.60 16.83 16.49 16.83 1,359,386 +0.58(+3.59%)
May 07, 2020 16.35 16.56 16.20 16.25 621,669 +0.32(+2.02%)
May 06, 2020 16.34 16.42 15.92 15.93 817,273 -0.37(-2.28%)
May 05, 2020 16.77 16.94 16.28 16.30 1,078,646 +0.22(+1.37%)
May 04, 2020 15.58 16.13 15.40 16.08 1,570,149 +0.36(+2.31%)
May 01, 2020 16.24 16.35 15.62 15.72 1,416,510 -0.89(-5.35%)
Apr 30, 2020 17.13 17.16 16.46 16.61 1,995,664 -0.65(-3.77%)
Apr 29, 2020 16.69 17.27 16.68 17.26 1,034,182 +1.12(+6.91%)
Apr 28, 2020 16.08 16.27 15.87 16.14 775,743 +0.29(+1.81%)
Apr 27, 2020 15.54 15.94 15.23 15.85 1,066,838 +0.29(+1.85%)
Apr 24, 2020 15.81 15.86 15.36 15.57 909,253 +0.00(+0.00%)
Apr 23, 2020 15.57 15.88 15.44 15.57 1,249,574 +0.36(+2.33%)
Apr 22, 2020 15.26 15.30 15.02 15.21 2,287,195 +0.58(+3.99%)
Apr 21, 2020 14.52 14.81 14.31 14.63 1,584,202 -0.30(-2.04%)
Apr 20, 2020 14.81 15.41 14.59 14.93 1,732,645 -0.49(-3.18%)
Apr 17, 2020 14.68 15.43 14.67 15.42 1,348,387 +0.83(+5.68%)
Apr 16, 2020 14.81 14.81 14.29 14.59 1,036,515 -0.25(-1.65%)
Apr 15, 2020 15.03 15.05 14.51 14.84 1,663,812 -0.82(-5.24%)
Apr 14, 2020 15.84 15.95 15.54 15.66 1,706,739 -0.10(-0.64%)
Apr 13, 2020 16.25 16.30 15.62 15.76 1,207,229 -0.04(-0.27%)
Apr 09, 2020 16.36 16.74 15.39 15.80 1,396,404 -0.13(-0.80%)
Apr 08, 2020 15.45 15.96 15.35 15.93 773,677 +0.66(+4.32%)
Apr 07, 2020 15.78 16.01 15.23 15.27 988,319 +0.15(+1.01%)
Apr 06, 2020 14.88 15.19 14.65 15.12 1,419,872 +0.52(+3.59%)
Apr 03, 2020 15.13 15.17 14.27 14.59 1,757,835 -0.45(-2.98%)
Apr 02, 2020 14.65 15.68 14.34 15.04 1,932,606 +1.18(+8.54%)
Apr 01, 2020 14.16 14.34 13.78 13.86 952,456 -0.42(-2.96%)
Mar 31, 2020 14.44 14.67 14.06 14.28 1,517,246 +0.39(+2.80%)
Mar 30, 2020 13.55 13.94 13.22 13.89 1,164,133 +0.35(+2.56%)
Mar 27, 2020 13.85 13.85 13.49 13.55 853,075 -0.91(-6.32%)
Mar 26, 2020 14.04 14.74 13.88 14.46 1,145,154 +0.45(+3.20%)
Mar 25, 2020 13.56 14.47 13.11 14.01 1,727,518 +0.78(+5.88%)
Mar 24, 2020 12.34 13.23 12.26 13.23 1,531,613 +1.95(+17.32%)
Mar 23, 2020 11.81 11.82 11.10 11.28 2,255,036 -0.30(-2.63%)
Mar 20, 2020 11.90 12.21 11.34 11.58 2,889,790 +0.19(+1.71%)
Mar 19, 2020 10.91 11.52 10.46 11.39 1,390,630 +0.60(+5.56%)
Mar 18, 2020 11.58 11.70 10.34 10.79 2,249,298 -1.62(-13.08%)
Mar 17, 2020 12.59 12.99 11.84 12.41 4,880,617 -0.03(-0.20%)
Mar 16, 2020 12.62 13.55 12.44 12.44 1,569,665 -2.11(-14.53%)
Mar 13, 2020 14.54 15.64 13.11 14.55 1,458,496 +1.18(+8.85%)
Mar 12, 2020 14.26 14.56 13.26 13.37 1,921,457 -2.05(-13.32%)
Mar 11, 2020 15.84 16.01 15.24 15.42 2,502,793 -0.99(-6.03%)
Mar 10, 2020 16.98 16.98 15.47 16.41 2,701,554 +0.76(+4.86%)
Mar 09, 2020 16.28 17.04 15.64 15.65 2,047,142 -3.78(-19.45%)
Mar 06, 2020 19.75 19.83 19.18 19.43 1,274,942 -0.93(-4.57%)
Mar 05, 2020 20.56 20.58 20.13 20.36 744,118 -0.64(-3.06%)
Mar 04, 2020 20.98 21.05 20.67 21.00 785,003 +0.43(+2.10%)
Mar 03, 2020 21.19 21.41 20.36 20.57 1,014,990 -0.47(-2.25%)
Mar 02, 2020 20.77 21.05 20.28 21.05 1,165,012 +0.54(+2.64%)
Feb 28, 2020 19.88 20.55 19.64 20.50 1,049,994 +0.07(+0.33%)
Feb 27, 2020 20.93 21.21 20.44 20.44 1,691,519 -0.98(-4.58%)
Feb 26, 2020 21.98 22.06 21.41 21.42 757,702 -0.41(-1.86%)
Feb 25, 2020 22.69 22.69 21.75 21.82 635,137 -0.80(-3.55%)
Feb 24, 2020 22.87 22.87 22.58 22.63 509,053 -1.06(-4.46%)
Feb 21, 2020 23.73 23.73 23.52 23.68 273,793 -0.23(-0.95%)
Feb 20, 2020 24.05 24.14 23.88 23.91 275,160 -0.11(-0.46%)
Feb 19, 2020 23.91 24.11 23.82 24.02 169,067 +0.25(+1.07%)
Feb 18, 2020 23.74 23.81 23.61 23.77 217,087 -0.15(-0.64%)
Feb 14, 2020 24.07 24.07 23.82 23.92 211,938 -0.13(-0.53%)
Feb 13, 2020 24.06 24.17 23.96 24.05 196,966 -0.17(-0.70%)
Feb 12, 2020 24.16 24.26 24.07 24.22 539,662 +0.31(+1.31%)
Feb 11, 2020 23.91 23.99 23.84 23.90 239,320 +0.25(+1.04%)
Feb 10, 2020 23.67 23.67 23.51 23.66 642,554 -0.07(-0.28%)
Feb 07, 2020 23.78 23.86 23.69 23.73 277,577 -0.27(-1.13%)
Feb 06, 2020 24.21 24.22 23.94 24.00 334,705 -0.16(-0.66%)
Feb 05, 2020 23.89 24.22 23.89 24.16 378,938 +0.65(+2.77%)
Feb 04, 2020 23.68 23.80 23.47 23.51 1,184,585 +0.19(+0.83%)
Feb 03, 2020 23.56 23.59 23.29 23.31 531,445 -0.30(-1.25%)
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%)
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.