Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,083,076 -0.97(-5.33%)
Nov 27, 2020 18.33 18.43 18.18 18.26 578,674 -0.15(-0.80%)
Nov 25, 2020 18.59 18.64 18.27 18.41 885,475 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.31 18.69 2,329,834 +0.87(+4.88%)
Nov 23, 2020 17.20 17.82 17.14 17.82 894,395 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.74 16.85 804,365 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.87 787,041 +0.18(+1.08%)
Nov 18, 2020 17.13 17.24 16.69 16.69 892,415 -0.37(-2.17%)
Nov 17, 2020 16.74 17.07 16.55 17.06 785,146 +0.18(+1.07%)
Nov 16, 2020 16.68 16.88 16.47 16.88 1,124,079 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 15.99 460,433 +0.41(+2.66%)
Nov 12, 2020 15.88 16.01 15.46 15.58 761,884 -0.51(-3.16%)
Nov 11, 2020 16.32 16.34 15.99 16.09 1,563,443 -0.08(-0.48%)
Nov 10, 2020 15.90 16.19 15.76 16.17 1,783,234 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.31 15.56 2,509,542 +1.78(+12.88%)
Nov 06, 2020 14.07 14.18 13.78 13.78 513,229 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.00 603,005 +0.06(+0.43%)
Nov 04, 2020 14.01 14.23 13.65 13.94 1,047,124 +0.03(+0.25%)
Nov 03, 2020 14.06 14.14 13.82 13.91 1,628,037 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.44 13.81 807,576 +0.40(+2.96%)
Oct 30, 2020 13.27 13.43 13.19 13.41 1,068,813 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.76 13.32 1,666,398 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.98 13.00 1,253,260 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,414 -0.24(-1.74%)
Oct 26, 2020 14.04 14.07 13.70 13.83 1,063,325 -0.41(-2.85%)
Oct 23, 2020 14.38 14.43 14.12 14.24 711,420 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 816,075 +0.37(+2.67%)
Oct 21, 2020 14.05 14.08 13.87 13.87 592,036 -0.22(-1.53%)
Oct 20, 2020 14.04 14.19 13.99 14.09 873,499 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.95 13.96 777,460 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.12 14.14 552,218 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,745 -0.02(-0.12%)
Oct 14, 2020 14.39 14.60 14.34 14.36 394,217 -0.01(-0.06%)
Oct 13, 2020 14.55 14.56 14.32 14.37 641,046 -0.21(-1.42%)
Oct 12, 2020 14.59 14.62 14.45 14.57 915,631 -0.01(-0.06%)
Oct 09, 2020 14.81 14.88 14.56 14.58 1,311,213 -0.12(-0.82%)
Oct 08, 2020 14.37 14.70 14.36 14.70 1,210,074 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,463,067 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,506 -0.15(-1.03%)
Oct 05, 2020 14.01 14.25 13.97 14.24 706,002 +0.36(+2.61%)
Oct 02, 2020 13.59 13.94 13.45 13.87 1,307,036 +0.07(+0.50%)
Oct 01, 2020 14.10 14.10 13.73 13.81 659,067 -0.33(-2.32%)
Sep 30, 2020 14.22 14.37 14.09 14.13 928,802 -0.07(-0.49%)
Sep 29, 2020 14.44 14.44 14.09 14.20 704,400 -0.32(-2.20%)
Sep 28, 2020 14.58 14.65 14.48 14.52 903,244 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,418 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,600,185 +0.03(+0.18%)
Sep 23, 2020 14.94 14.96 14.31 14.33 1,018,539 -0.54(-3.65%)
Sep 22, 2020 14.98 15.18 14.82 14.87 1,087,917 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.69 14.93 1,056,295 -0.46(-2.97%)
Sep 18, 2020 15.57 15.58 15.30 15.38 635,764 -0.27(-1.71%)
Sep 17, 2020 15.49 15.66 15.35 15.65 569,966 +0.00(+0.00%)
Sep 16, 2020 15.38 15.85 15.30 15.65 903,598 +0.35(+2.31%)
Sep 15, 2020 15.51 15.60 15.27 15.30 1,489,948 -0.07(-0.45%)
Sep 14, 2020 15.38 15.46 15.30 15.37 1,005,090 +0.02(+0.11%)
Sep 11, 2020 15.35 15.44 15.22 15.35 1,672,319 +0.04(+0.28%)
Sep 10, 2020 15.83 15.83 15.30 15.31 763,848 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.69 15.74 845,533 +0.17(+1.11%)
Sep 08, 2020 15.76 15.80 15.44 15.56 879,974 -0.53(-3.27%)
Sep 04, 2020 16.28 16.33 15.92 16.09 901,836 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,366 -0.10(-0.64%)
Sep 02, 2020 16.38 16.39 16.17 16.25 8,157,440 -0.07(-0.42%)
Sep 01, 2020 16.37 16.42 16.14 16.32 693,258 -0.06(-0.37%)
Aug 31, 2020 16.71 16.72 16.38 16.38 510,840 -0.34(-2.01%)
Aug 28, 2020 16.56 16.72 16.46 16.72 357,972 +0.27(+1.62%)
Aug 27, 2020 16.51 16.56 16.30 16.45 818,745 -0.01(-0.05%)
Aug 26, 2020 16.74 16.74 16.45 16.46 7,839,466 -0.28(-1.65%)
Aug 25, 2020 16.99 17.02 16.64 16.74 521,429 -0.17(-1.02%)
Aug 24, 2020 16.73 16.98 16.62 16.91 684,316 +0.40(+2.40%)
Aug 21, 2020 16.55 16.55 16.39 16.51 430,379 -0.14(-0.83%)
Aug 20, 2020 16.72 16.77 16.61 16.65 650,663 -0.24(-1.43%)
Aug 19, 2020 17.07 17.12 16.86 16.89 433,587 -0.14(-0.81%)
Aug 18, 2020 17.21 17.30 17.00 17.03 754,579 -0.18(-1.05%)
Aug 17, 2020 17.30 17.30 17.12 17.21 613,178 -0.04(-0.25%)
Aug 14, 2020 17.11 17.27 17.00 17.25 2,251,110 -0.01(-0.05%)
Aug 13, 2020 17.57 17.57 17.20 17.26 784,567 -0.29(-1.67%)
Aug 12, 2020 17.64 17.70 17.43 17.55 886,822 +0.27(+1.55%)
Aug 11, 2020 17.56 17.75 17.24 17.29 1,043,146 +0.04(+0.25%)
Aug 10, 2020 16.92 17.24 16.92 17.24 705,502 +0.39(+2.30%)
Aug 07, 2020 16.78 16.86 16.60 16.86 935,603 -0.05(-0.31%)
Aug 06, 2020 16.98 17.03 16.86 16.91 950,932 -0.10(-0.61%)
Aug 05, 2020 17.11 17.20 16.90 17.01 1,739,854 +0.22(+1.28%)
Aug 04, 2020 16.38 16.83 16.38 16.80 2,085,318 +0.47(+2.90%)
Aug 03, 2020 16.32 16.40 16.17 16.32 620,592 +0.10(+0.64%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,707,130 -0.28(-1.67%)
Jul 30, 2020 16.75 16.75 16.29 16.49 833,639 -0.53(-3.14%)
Jul 29, 2020 16.80 17.05 16.74 17.03 565,416 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.74 1,627,904 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.00 2,027,069 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,613 -0.03(-0.15%)
Jul 23, 2020 17.06 17.11 16.88 16.99 1,084,204 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,726,693 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.24 2,189,578 +0.72(+4.38%)
Jul 20, 2020 16.69 16.80 16.50 16.52 1,372,671 -0.22(-1.34%)
Jul 17, 2020 16.95 17.06 16.70 16.74 409,725 -0.19(-1.12%)
Jul 16, 2020 16.95 17.10 16.80 16.93 531,245 -0.12(-0.71%)
Jul 15, 2020 17.05 17.13 16.87 17.05 1,777,874 +0.33(+1.96%)
Jul 14, 2020 16.17 16.76 16.12 16.73 440,671 +0.54(+3.36%)
Jul 13, 2020 16.38 16.48 16.16 16.18 585,364 -0.04(-0.27%)
Jul 10, 2020 15.85 16.25 15.85 16.23 425,158 +0.34(+2.17%)
Jul 09, 2020 16.51 16.51 15.87 15.88 1,136,459 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.41 16.54 474,441 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.46 16.47 556,287 -0.49(-2.90%)
Jul 06, 2020 17.12 17.21 16.80 16.96 798,307 +0.14(+0.82%)
Jul 02, 2020 16.99 17.16 16.79 16.82 528,662 +0.19(+1.14%)
Jul 01, 2020 16.87 17.11 16.63 16.63 452,713 -0.21(-1.23%)
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%)
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.