Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.50 16.68 16.35 16.40 800,439 -0.08(-0.49%)
Sep 29, 2020 16.76 16.76 16.35 16.48 607,050 -0.37(-2.20%)
Sep 28, 2020 16.92 17.00 16.80 16.85 778,413 +0.27(+1.63%)
Sep 25, 2020 16.51 16.64 16.36 16.58 1,055,200 -0.08(-0.48%)
Sep 24, 2020 16.65 16.87 16.37 16.66 1,379,035 +0.03(+0.18%)
Sep 23, 2020 17.34 17.36 16.61 16.63 877,774 -0.63(-3.65%)
Sep 22, 2020 17.38 17.62 17.19 17.26 937,564 -0.06(-0.35%)
Sep 21, 2020 17.52 17.53 17.05 17.32 910,312 -0.53(-2.97%)
Sep 18, 2020 18.07 18.08 17.75 17.85 547,900 -0.31(-1.71%)
Sep 17, 2020 17.97 18.17 17.81 18.16 491,195 +0.00(+0.00%)
Sep 16, 2020 17.85 18.39 17.75 18.16 778,718 +0.41(+2.31%)
Sep 15, 2020 18.00 18.10 17.71 17.75 1,284,033 -0.08(-0.45%)
Sep 14, 2020 17.85 17.94 17.75 17.83 866,184 +0.02(+0.11%)
Sep 11, 2020 17.81 17.92 17.66 17.81 1,441,200 +0.05(+0.28%)
Sep 10, 2020 18.37 18.37 17.75 17.76 658,282 -0.50(-2.74%)
Sep 09, 2020 18.25 18.41 18.21 18.26 728,678 +0.20(+1.11%)
Sep 08, 2020 18.29 18.33 17.92 18.06 758,359 -0.61(-3.27%)
Sep 04, 2020 18.89 18.95 18.47 18.67 777,200 -0.07(-0.37%)
Sep 03, 2020 18.84 19.12 18.63 18.74 831,950 -0.12(-0.64%)
Sep 02, 2020 19.01 19.01 18.76 18.86 7,030,057 -0.08(-0.42%)
Sep 01, 2020 19.00 19.05 18.73 18.94 597,448 -0.07(-0.37%)
Aug 31, 2020 19.39 19.40 19.01 19.01 440,241 -0.39(-2.01%)
Aug 28, 2020 19.22 19.40 19.11 19.40 308,500 +0.31(+1.62%)
Aug 27, 2020 19.16 19.22 18.91 19.09 705,592 -0.01(-0.05%)
Aug 26, 2020 19.43 19.43 19.09 19.10 6,756,028 -0.32(-1.65%)
Aug 25, 2020 19.72 19.75 19.31 19.42 449,366 -0.20(-1.02%)
Aug 24, 2020 19.41 19.70 19.29 19.62 589,742 +0.46(+2.40%)
Aug 21, 2020 19.20 19.20 19.01 19.16 370,900 -0.16(-0.83%)
Aug 20, 2020 19.40 19.46 19.27 19.32 560,740 -0.28(-1.43%)
Aug 19, 2020 19.81 19.86 19.56 19.60 373,664 -0.16(-0.81%)
Aug 18, 2020 19.97 20.08 19.73 19.76 650,294 -0.21(-1.05%)
Aug 17, 2020 20.07 20.07 19.86 19.97 528,435 -0.05(-0.25%)
Aug 14, 2020 19.85 20.05 19.73 20.02 1,940,000 -0.01(-0.05%)
Aug 13, 2020 20.39 20.39 19.96 20.03 676,138 -0.34(-1.67%)
Aug 12, 2020 20.47 20.54 20.23 20.37 764,261 +0.31(+1.55%)
Aug 11, 2020 20.38 20.60 20.00 20.06 898,980 +0.05(+0.25%)
Aug 10, 2020 19.63 20.01 19.63 20.01 608,000 +0.45(+2.30%)
Aug 07, 2020 19.47 19.56 19.26 19.56 806,300 -0.06(-0.31%)
Aug 06, 2020 19.70 19.76 19.56 19.62 819,511 -0.12(-0.61%)
Aug 05, 2020 19.85 19.96 19.61 19.74 1,499,401 +0.25(+1.28%)
Aug 04, 2020 19.01 19.53 19.01 19.49 1,797,121 +0.55(+2.90%)
Aug 03, 2020 18.94 19.02 18.76 18.94 534,825 +0.12(+0.64%)
Jul 31, 2020 18.97 18.97 18.57 18.82 1,471,200 -0.32(-1.67%)
Jul 30, 2020 19.44 19.44 18.91 19.14 718,428 -0.62(-3.14%)
Jul 29, 2020 19.50 19.78 19.42 19.76 487,274 +0.33(+1.70%)
Jul 28, 2020 19.62 19.70 19.41 19.43 1,402,923 -0.30(-1.52%)
Jul 27, 2020 19.70 19.76 19.48 19.73 1,746,922 +0.05(+0.25%)
Jul 24, 2020 19.71 19.91 19.61 19.68 1,368,200 -0.03(-0.15%)
Jul 23, 2020 19.80 19.85 19.59 19.71 934,364 -0.14(-0.71%)
Jul 22, 2020 19.90 19.90 19.61 19.85 12,691,419 -0.16(-0.80%)
Jul 21, 2020 19.41 20.19 19.41 20.01 1,886,972 +0.84(+4.38%)
Jul 20, 2020 19.37 19.50 19.15 19.17 1,182,964 -0.26(-1.34%)
Jul 17, 2020 19.67 19.80 19.38 19.43 353,100 -0.22(-1.12%)
Jul 16, 2020 19.67 19.84 19.49 19.65 457,826 -0.14(-0.71%)
Jul 15, 2020 19.78 19.88 19.58 19.79 1,532,167 +0.38(+1.96%)
Jul 14, 2020 18.76 19.45 18.70 19.41 379,769 +0.63(+3.35%)
Jul 13, 2020 19.01 19.12 18.75 18.78 504,465 -0.05(-0.27%)
Jul 10, 2020 18.39 18.86 18.39 18.83 366,400 +0.40(+2.17%)
Jul 09, 2020 19.16 19.16 18.41 18.43 979,397 -0.76(-3.96%)
Jul 08, 2020 19.12 19.40 19.05 19.19 408,872 +0.08(+0.42%)
Jul 07, 2020 19.49 19.49 19.11 19.11 479,407 -0.57(-2.90%)
Jul 06, 2020 19.86 19.97 19.50 19.68 687,979 +0.16(+0.82%)
Jul 02, 2020 19.72 19.91 19.48 19.52 455,600 +0.22(+1.14%)
Jul 01, 2020 19.58 19.85 19.30 19.30 390,147 -0.24(-1.23%)
Jun 30, 2020 19.15 19.65 19.00 19.54 276,530 +0.16(+0.83%)
Jun 29, 2020 19.19 19.49 19.10 19.38 274,039 +0.31(+1.63%)
Jun 26, 2020 19.54 19.54 19.01 19.07 766,000 -0.59(-3.00%)
Jun 25, 2020 19.21 19.70 19.14 19.66 1,096,786 +0.32(+1.65%)
Jun 24, 2020 20.06 20.06 19.25 19.34 529,481 -0.98(-4.82%)
Jun 23, 2020 20.52 20.58 20.31 20.32 311,644 +0.12(+0.59%)
Jun 22, 2020 20.04 20.25 19.90 20.20 338,561 +0.14(+0.70%)
Jun 19, 2020 20.80 20.81 20.06 20.06 286,700 -0.29(-1.43%)
Jun 18, 2020 20.05 20.48 19.97 20.35 276,174 +0.12(+0.59%)
Jun 17, 2020 20.77 20.77 20.21 20.23 389,316 -0.52(-2.51%)
Jun 16, 2020 21.04 21.17 20.35 20.75 424,394 +0.43(+2.12%)
Jun 15, 2020 19.58 20.49 19.33 20.32 1,073,079 -0.41(-1.98%)
Jun 12, 2020 21.01 21.14 20.23 20.73 622,200 +0.57(+2.83%)
Jun 11, 2020 20.82 21.20 20.12 20.16 682,418 -1.98(-8.94%)
Jun 10, 2020 22.84 22.87 22.10 22.14 408,415 -0.86(-3.74%)
Jun 09, 2020 23.11 23.31 22.79 23.00 756,675 -0.82(-3.44%)
Jun 08, 2020 23.74 23.84 23.23 23.82 694,779 +0.82(+3.57%)
Jun 05, 2020 22.59 23.18 22.59 23.00 587,400 +1.37(+6.33%)
Jun 04, 2020 21.59 21.72 21.30 21.63 379,300 -0.08(-0.37%)
Jun 03, 2020 21.49 21.78 21.43 21.71 556,708 +0.65(+3.09%)
Jun 02, 2020 20.77 21.11 20.77 21.06 778,108 +0.54(+2.63%)
Jun 01, 2020 20.15 20.57 19.96 20.52 679,795 +0.43(+2.14%)
May 29, 2020 20.00 20.17 19.68 20.09 426,700 -0.08(-0.40%)
May 28, 2020 20.66 20.66 20.15 20.17 422,174 -0.36(-1.75%)
May 27, 2020 20.63 20.68 20.06 20.53 1,199,170 +0.29(+1.43%)
May 26, 2020 20.30 20.43 20.21 20.24 679,377 +0.49(+2.48%)
May 22, 2020 19.73 19.77 19.39 19.75 386,300 -0.15(-0.75%)
May 21, 2020 20.28 20.32 19.75 19.90 2,726,956 -0.28(-1.39%)
May 20, 2020 20.05 20.30 19.96 20.18 645,738 +0.58(+2.96%)
May 19, 2020 20.12 20.12 19.60 19.60 776,364 -0.36(-1.80%)
May 18, 2020 19.69 20.09 19.64 19.96 1,329,665 +1.34(+7.20%)
May 15, 2020 18.64 18.97 18.47 18.62 383,700 +0.01(+0.05%)
May 14, 2020 18.21 18.72 17.80 18.61 1,174,601 +0.02(+0.11%)
May 13, 2020 19.21 19.29 18.42 18.59 770,119 -0.69(-3.58%)
May 12, 2020 19.81 19.81 19.25 19.28 2,958,484 -0.35(-1.78%)
May 11, 2020 19.73 19.79 19.52 19.63 434,594 -0.28(-1.41%)
May 08, 2020 19.63 19.91 19.50 19.91 1,149,400 +0.69(+3.59%)
May 07, 2020 19.34 19.58 19.16 19.22 525,639 +0.38(+2.02%)
May 06, 2020 19.33 19.42 18.83 18.84 691,028 -0.44(-2.28%)
May 05, 2020 19.83 20.03 19.25 19.28 912,026 +0.26(+1.37%)
May 04, 2020 18.43 19.08 18.21 19.02 1,327,606 +0.43(+2.31%)
May 01, 2020 19.21 19.34 18.47 18.59 1,197,700 -1.05(-5.35%)
Apr 30, 2020 20.26 20.30 19.46 19.64 1,687,391 -0.77(-3.77%)
Apr 29, 2020 19.74 20.42 19.73 20.41 874,431 +1.32(+6.91%)
Apr 28, 2020 19.02 19.24 18.77 19.09 655,913 +0.34(+1.81%)
Apr 27, 2020 18.38 18.85 18.01 18.75 902,042 +0.34(+1.85%)
Apr 24, 2020 18.70 18.76 18.17 18.41 768,800 +0.00(+0.00%)
Apr 23, 2020 18.42 18.78 18.26 18.41 1,056,551 +0.42(+2.33%)
Apr 22, 2020 18.05 18.10 17.76 17.99 1,933,889 +0.69(+3.99%)
Apr 21, 2020 17.17 17.52 16.93 17.30 1,339,488 -0.36(-2.04%)
Apr 20, 2020 17.52 18.23 17.25 17.66 1,465,001 -0.58(-3.18%)
Apr 17, 2020 17.36 18.25 17.35 18.24 1,140,100 +0.98(+5.68%)
Apr 16, 2020 17.52 17.52 16.90 17.26 876,403 -0.29(-1.65%)
Apr 15, 2020 17.77 17.80 17.16 17.55 1,406,801 -0.97(-5.24%)
Apr 14, 2020 18.73 18.86 18.39 18.52 1,443,097 -0.12(-0.64%)
Apr 13, 2020 19.22 19.28 18.47 18.64 1,020,747 -0.05(-0.27%)
Apr 09, 2020 19.35 19.80 18.20 18.69 1,180,700 -0.15(-0.80%)
Apr 08, 2020 18.27 18.87 18.15 18.84 654,166 +0.78(+4.32%)
Apr 07, 2020 18.66 18.93 18.01 18.06 835,652 +0.18(+1.01%)
Apr 06, 2020 17.60 17.97 17.33 17.88 1,200,543 +0.62(+3.59%)
Apr 03, 2020 17.89 17.94 16.87 17.26 1,486,300 -0.53(-2.98%)
Apr 02, 2020 17.33 18.55 16.96 17.79 1,634,074 +1.40(+8.54%)
Apr 01, 2020 16.75 16.96 16.30 16.39 805,329 -0.50(-2.96%)
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%)
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.