Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.77 16.80 16.11 16.25 2,039,162 -0.64(-3.77%)
Apr 29, 2020 16.33 16.90 16.32 16.89 1,056,724 +1.09(+6.91%)
Apr 28, 2020 15.74 15.92 15.53 15.80 792,651 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.90 15.52 1,090,091 +0.28(+1.85%)
Apr 24, 2020 15.47 15.52 15.04 15.23 929,072 +0.00(+0.00%)
Apr 23, 2020 15.24 15.54 15.11 15.23 1,276,810 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,337,048 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,731 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.27 14.61 1,770,410 -0.48(-3.18%)
Apr 17, 2020 14.37 15.10 14.36 15.09 1,377,777 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.98 14.28 1,059,107 -0.24(-1.65%)
Apr 15, 2020 14.70 14.73 14.20 14.52 1,700,077 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.21 15.33 1,743,940 -0.10(-0.64%)
Apr 13, 2020 15.90 15.95 15.28 15.42 1,233,542 -0.04(-0.27%)
Apr 09, 2020 16.01 16.38 15.06 15.47 1,426,841 -0.12(-0.80%)
Apr 08, 2020 15.12 15.61 15.02 15.59 790,540 +0.65(+4.32%)
Apr 07, 2020 15.44 15.66 14.90 14.94 1,009,860 +0.15(+1.01%)
Apr 06, 2020 14.56 14.87 14.34 14.80 1,450,820 +0.51(+3.59%)
Apr 03, 2020 14.80 14.85 13.96 14.28 1,796,149 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,730 +1.16(+8.54%)
Apr 01, 2020 13.86 14.03 13.49 13.56 973,216 -0.41(-2.96%)
Mar 31, 2020 14.13 14.35 13.76 13.98 1,550,316 +0.38(+2.80%)
Mar 30, 2020 13.26 13.65 12.93 13.60 1,189,507 +0.34(+2.56%)
Mar 27, 2020 13.55 13.55 13.20 13.26 871,669 -0.89(-6.32%)
Mar 26, 2020 13.74 14.42 13.59 14.15 1,170,114 +0.44(+3.20%)
Mar 25, 2020 13.27 14.16 12.83 13.71 1,765,171 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,997 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,304,188 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,777 +0.19(+1.71%)
Mar 19, 2020 10.67 11.28 10.24 11.15 1,420,941 +0.59(+5.56%)
Mar 18, 2020 11.33 11.45 10.12 10.56 2,298,325 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.58 12.15 4,986,996 -0.02(-0.20%)
Mar 16, 2020 12.35 13.26 12.17 12.17 1,603,878 -2.07(-14.53%)
Mar 13, 2020 14.23 15.31 12.83 14.24 1,490,285 +1.16(+8.85%)
Mar 12, 2020 13.95 14.25 12.97 13.08 1,963,338 -2.01(-13.32%)
Mar 11, 2020 15.50 15.66 14.92 15.09 2,557,344 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.14 16.06 2,760,438 +0.74(+4.86%)
Mar 09, 2020 15.93 16.67 15.31 15.32 2,091,762 -3.70(-19.45%)
Mar 06, 2020 19.33 19.40 18.77 19.02 1,302,731 -0.91(-4.57%)
Mar 05, 2020 20.12 20.14 19.70 19.93 760,337 -0.63(-3.06%)
Mar 04, 2020 20.53 20.60 20.23 20.55 802,113 +0.42(+2.10%)
Mar 03, 2020 20.74 20.95 19.93 20.13 1,037,113 -0.46(-2.25%)
Mar 02, 2020 20.32 20.60 19.84 20.60 1,190,405 +0.53(+2.64%)
Feb 28, 2020 19.45 20.12 19.22 20.07 1,072,880 +0.07(+0.33%)
Feb 27, 2020 20.48 20.75 20.00 20.00 1,728,388 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.95 20.96 774,217 -0.40(-1.86%)
Feb 25, 2020 22.21 22.21 21.28 21.36 648,981 -0.79(-3.55%)
Feb 24, 2020 22.38 22.38 22.09 22.14 520,148 -1.03(-4.46%)
Feb 21, 2020 23.22 23.22 23.02 23.18 279,760 -0.22(-0.95%)
Feb 20, 2020 23.53 23.62 23.37 23.40 281,157 -0.11(-0.46%)
Feb 19, 2020 23.40 23.59 23.31 23.51 172,752 +0.25(+1.07%)
Feb 18, 2020 23.24 23.30 23.10 23.26 221,819 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.31 23.41 216,557 -0.12(-0.53%)
Feb 13, 2020 23.54 23.66 23.45 23.53 201,259 -0.17(-0.70%)
Feb 12, 2020 23.64 23.74 23.56 23.70 551,425 +0.31(+1.31%)
Feb 11, 2020 23.40 23.48 23.34 23.39 244,536 +0.24(+1.04%)
Feb 10, 2020 23.16 23.16 23.01 23.15 656,559 -0.07(-0.29%)
Feb 07, 2020 23.28 23.35 23.19 23.22 283,628 -0.26(-1.13%)
Feb 06, 2020 23.69 23.70 23.43 23.48 342,000 -0.16(-0.67%)
Feb 05, 2020 23.38 23.71 23.38 23.64 387,197 +0.64(+2.77%)
Feb 04, 2020 23.18 23.29 22.97 23.00 1,210,405 +0.19(+0.83%)
Feb 03, 2020 23.06 23.09 22.79 22.81 543,028 -0.29(-1.25%)
Jan 31, 2020 23.38 23.38 23.02 23.10 476,620 -0.70(-2.92%)
Jan 30, 2020 23.53 23.80 23.40 23.80 734,151 +0.00(+0.00%)
Jan 29, 2020 24.01 24.03 23.77 23.80 410,909 -0.19(-0.79%)
Jan 28, 2020 23.95 24.06 23.86 23.99 428,412 +0.11(+0.45%)
Jan 27, 2020 24.03 24.09 23.86 23.88 396,664 -0.61(-2.50%)
Jan 24, 2020 24.68 24.69 24.34 24.49 1,045,206 -0.22(-0.87%)
Jan 23, 2020 24.55 24.74 24.38 24.71 519,505 -0.07(-0.30%)
Jan 22, 2020 24.90 24.99 24.73 24.78 418,337 -0.16(-0.63%)
Jan 21, 2020 25.19 25.19 24.91 24.94 232,529 -0.36(-1.44%)
Jan 17, 2020 25.47 25.52 25.28 25.30 534,627 -0.13(-0.52%)
Jan 16, 2020 25.54 25.61 25.42 25.44 575,441 +0.02(+0.06%)
Jan 15, 2020 25.48 25.51 25.36 25.42 307,954 -0.16(-0.61%)
Jan 14, 2020 25.51 25.59 25.39 25.58 233,981 -0.02(-0.10%)
Jan 13, 2020 25.57 25.63 25.42 25.60 298,008 +0.02(+0.10%)
Jan 10, 2020 25.70 25.70 25.54 25.58 248,340 -0.11(-0.42%)
Jan 09, 2020 25.57 25.69 25.31 25.69 1,656,820 +0.03(+0.13%)
Jan 08, 2020 25.93 25.98 25.60 25.65 831,333 -0.31(-1.21%)
Jan 07, 2020 25.99 25.99 25.71 25.97 323,438 -0.13(-0.51%)
Jan 06, 2020 25.96 26.17 25.94 26.10 512,511 +0.35(+1.35%)
Jan 03, 2020 25.89 25.97 25.69 25.75 279,277 +0.03(+0.13%)
Jan 02, 2020 25.57 25.74 25.57 25.72 330,851 +0.21(+0.81%)
Dec 31, 2019 25.32 25.54 25.32 25.51 310,214 +0.10(+0.39%)
Dec 30, 2019 25.54 25.58 25.38 25.41 254,880 -0.10(-0.39%)
Dec 27, 2019 25.65 25.66 25.49 25.51 302,721 -0.06(-0.23%)
Dec 26, 2019 25.54 25.69 25.53 25.57 448,486 +0.06(+0.23%)
Dec 24, 2019 25.51 25.56 25.46 25.51 257,887 -0.01(-0.03%)
Dec 23, 2019 25.30 25.52 25.25 25.52 489,853 +0.25(+0.98%)
Dec 20, 2019 25.24 25.31 25.20 25.27 343,205 +0.07(+0.30%)
Dec 19, 2019 25.18 25.23 25.15 25.20 279,446 +0.03(+0.13%)
Dec 18, 2019 25.05 25.27 25.05 25.16 482,232 +0.16(+0.63%)
Dec 17, 2019 25.06 25.18 24.97 25.01 540,721 +0.06(+0.23%)
Dec 16, 2019 24.88 25.06 24.82 24.95 560,584 +0.32(+1.28%)
Dec 13, 2019 24.85 25.00 24.63 24.63 509,610 -0.16(-0.64%)
Dec 12, 2019 24.48 24.85 24.44 24.79 256,217 +0.31(+1.26%)
Dec 11, 2019 24.46 24.62 24.42 24.48 1,774,748 +0.04(+0.16%)
Dec 10, 2019 24.45 24.53 24.40 24.44 428,667 +0.04(+0.16%)
Dec 09, 2019 24.41 24.49 24.33 24.40 1,455,642 -0.08(-0.32%)
Dec 06, 2019 24.18 24.54 24.18 24.48 626,324 +0.39(+1.64%)
Dec 05, 2019 24.29 24.29 24.03 24.09 326,400 -0.09(-0.39%)
Dec 04, 2019 24.01 24.23 23.96 24.18 568,377 +0.35(+1.49%)
Dec 03, 2019 23.94 23.95 23.73 23.83 976,944 -0.31(-1.27%)
Dec 02, 2019 24.24 24.33 24.14 24.14 557,270 -0.05(-0.20%)
Nov 29, 2019 24.25 24.27 24.13 24.18 5,048,403 -0.21(-0.87%)
Nov 27, 2019 24.40 24.45 24.27 24.40 162,765 +0.01(+0.03%)
Nov 26, 2019 24.59 24.59 24.35 24.39 137,564 -0.24(-0.96%)
Nov 25, 2019 24.59 24.65 24.53 24.62 232,284 +0.07(+0.29%)
Nov 22, 2019 24.70 24.77 24.55 24.55 388,963 -0.10(-0.42%)
Nov 21, 2019 24.45 24.67 24.40 24.66 284,023 +0.27(+1.10%)
Nov 20, 2019 24.22 24.51 24.12 24.39 1,047,926 +0.13(+0.52%)
Nov 19, 2019 24.55 24.55 24.26 24.26 267,784 -0.28(-1.12%)
Nov 18, 2019 24.70 24.70 24.52 24.54 436,573 -0.27(-1.08%)
Nov 15, 2019 24.65 24.85 24.65 24.81 223,406 +0.24(+0.96%)
Nov 14, 2019 24.67 24.74 24.50 24.57 592,302 -0.09(-0.37%)
Nov 13, 2019 24.63 24.74 24.59 24.66 152,990 -0.09(-0.35%)
Nov 12, 2019 24.88 25.00 24.67 24.75 133,758 -0.11(-0.46%)
Nov 11, 2019 24.71 24.90 24.65 24.86 134,728 -0.05(-0.19%)
Nov 08, 2019 24.85 24.93 24.73 24.91 215,921 -0.08(-0.32%)
Nov 07, 2019 24.90 25.00 24.87 24.99 231,892 +0.28(+1.15%)
Nov 06, 2019 24.98 25.08 24.64 24.70 226,120 -0.36(-1.45%)
Nov 05, 2019 25.05 25.15 24.96 25.07 765,649 +0.13(+0.51%)
Nov 04, 2019 24.66 25.00 24.66 24.94 181,259 +0.53(+2.16%)
Nov 01, 2019 24.06 24.41 24.06 24.41 152,109 +0.58(+2.41%)
Oct 31, 2019 23.92 23.92 23.68 23.84 561,142 -0.23(-0.95%)
Oct 30, 2019 24.35 24.35 23.97 24.07 105,594 -0.27(-1.10%)
Oct 29, 2019 24.18 24.47 24.11 24.33 106,303 -0.01(-0.03%)
Oct 28, 2019 24.48 24.57 24.34 24.34 372,696 -0.06(-0.23%)
Oct 25, 2019 24.24 24.44 24.22 24.40 90,453 +0.14(+0.59%)
Oct 24, 2019 24.48 24.54 24.16 24.25 449,139 -0.07(-0.29%)
Oct 23, 2019 24.08 24.33 24.07 24.33 117,721 +0.25(+1.05%)
Oct 22, 2019 23.92 24.29 23.89 24.07 235,369 +0.22(+0.93%)
Oct 21, 2019 23.60 23.85 23.60 23.85 95,119 +0.32(+1.34%)
Oct 18, 2019 23.61 23.69 23.54 23.54 226,070 -0.06(-0.23%)
Oct 17, 2019 23.66 23.71 23.54 23.59 344,882 +0.06(+0.27%)
Oct 16, 2019 23.66 23.75 23.51 23.53 115,449 -0.18(-0.76%)
Oct 15, 2019 23.63 23.88 23.60 23.71 134,958 +0.10(+0.43%)
Oct 14, 2019 23.51 23.68 23.47 23.61 139,752 -0.07(-0.30%)
Oct 11, 2019 23.62 23.82 23.62 23.68 627,847 +0.33(+1.42%)
Oct 10, 2019 23.17 23.39 23.17 23.35 614,339 +0.24(+1.02%)
Oct 09, 2019 23.10 23.19 23.05 23.11 108,172 +0.21(+0.93%)
Oct 08, 2019 23.08 23.18 22.90 22.90 717,047 -0.35(-1.49%)
Oct 07, 2019 23.40 23.51 23.25 23.25 188,208 -0.13(-0.57%)
Oct 04, 2019 23.30 23.40 23.15 23.38 474,215 +0.11(+0.47%)
Oct 03, 2019 22.97 23.27 22.80 23.27 347,116 +0.20(+0.89%)
Oct 02, 2019 23.41 23.44 23.02 23.06 274,751 -0.62(-2.63%)
Oct 01, 2019 24.18 24.21 23.67 23.69 426,847 -0.40(-1.67%)
Sep 30, 2019 24.18 24.24 24.09 24.09 139,436 -0.17(-0.68%)
Sep 27, 2019 24.11 24.38 24.08 24.25 188,265 +0.08(+0.33%)
Sep 26, 2019 24.29 24.29 24.09 24.18 305,418 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.12 24.32 708,428 -0.01(-0.03%)
Sep 24, 2019 24.61 24.61 24.23 24.33 576,454 -0.35(-1.44%)
Sep 23, 2019 24.59 24.73 24.55 24.68 164,836 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.63 24.67 212,242 +0.04(+0.16%)
Sep 19, 2019 24.81 24.86 24.60 24.63 150,213 -0.02(-0.10%)
Sep 18, 2019 24.64 24.74 24.55 24.66 161,130 -0.09(-0.38%)
Sep 17, 2019 25.02 25.02 24.62 24.75 660,646 -0.24(-0.95%)
Sep 16, 2019 25.06 25.10 24.81 24.99 254,914 +0.79(+3.26%)
Sep 13, 2019 24.16 24.28 24.12 24.20 687,219 +0.12(+0.49%)
Sep 12, 2019 23.93 24.13 23.81 24.08 518,251 -0.09(-0.39%)
Sep 11, 2019 24.33 24.42 24.08 24.18 217,157 -0.05(-0.20%)
Sep 10, 2019 24.04 24.46 24.04 24.22 355,542 +0.33(+1.39%)
Sep 09, 2019 23.69 23.93 23.69 23.89 121,950 +0.37(+1.57%)
Sep 06, 2019 23.43 23.55 23.32 23.52 178,623 +0.05(+0.20%)
Sep 05, 2019 23.44 23.67 23.43 23.47 352,643 +0.26(+1.12%)
Sep 04, 2019 23.14 23.29 23.14 23.21 263,740 +0.32(+1.38%)
Sep 03, 2019 22.68 22.93 22.64 22.90 428,831 -0.10(-0.45%)
Aug 30, 2019 23.09 23.18 22.89 23.00 171,011 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.86 22.97 246,444 +0.28(+1.25%)
Aug 28, 2019 22.50 22.77 22.47 22.69 575,739 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.33 22.41 374,023 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.44 22.49 179,198 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,433 -0.61(-2.67%)
Aug 22, 2019 23.17 23.23 23.00 23.00 167,070 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,808 +0.24(+1.07%)
Aug 20, 2019 22.99 23.03 22.84 22.88 317,870 -0.20(-0.85%)
Aug 19, 2019 22.98 23.15 22.98 23.08 236,028 +0.37(+1.63%)
Aug 16, 2019 22.50 22.74 22.50 22.71 724,136 +0.25(+1.12%)
Aug 15, 2019 22.50 22.54 22.29 22.46 355,444 -0.13(-0.59%)
Aug 14, 2019 22.99 22.99 22.58 22.59 446,731 -0.82(-3.50%)
Aug 13, 2019 23.15 23.55 23.05 23.41 581,487 +0.19(+0.81%)
Aug 12, 2019 23.32 23.38 23.13 23.22 306,461 -0.16(-0.67%)
Aug 09, 2019 23.64 23.64 23.32 23.38 223,533 -0.21(-0.90%)
Aug 08, 2019 23.24 23.59 23.15 23.59 242,061 +0.49(+2.12%)
Aug 07, 2019 22.95 23.17 22.76 23.10 226,296 -0.13(-0.54%)
Aug 06, 2019 23.31 23.41 23.00 23.23 257,823 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.08 23.21 384,502 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.89 103,647 -0.25(-1.04%)
Aug 01, 2019 24.44 24.58 24.07 24.14 908,569 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.78 361,929 -0.15(-0.60%)
Jul 30, 2019 24.71 24.97 24.63 24.93 70,279 +0.16(+0.64%)
Jul 29, 2019 24.87 24.87 24.67 24.77 89,720 -0.06(-0.22%)
Jul 26, 2019 24.92 24.97 24.77 24.83 83,729 -0.07(-0.28%)
Jul 25, 2019 25.26 25.26 24.86 24.90 86,407 -0.32(-1.28%)
Jul 24, 2019 25.21 25.37 25.18 25.22 423,619 -0.03(-0.12%)
Jul 23, 2019 25.24 25.30 25.18 25.26 94,015 +0.08(+0.31%)
Jul 22, 2019 25.16 25.25 25.06 25.18 123,704 +0.10(+0.41%)
Jul 19, 2019 24.98 25.15 24.92 25.07 1,256,836 +0.09(+0.38%)
Jul 18, 2019 24.94 25.00 24.79 24.98 152,611 -0.09(-0.35%)
Jul 17, 2019 25.27 25.31 25.05 25.07 121,185 -0.28(-1.09%)
Jul 16, 2019 25.57 25.58 25.27 25.34 109,810 -0.30(-1.17%)
Jul 15, 2019 25.87 25.87 25.62 25.64 78,319 -0.18(-0.70%)
Jul 12, 2019 25.79 25.89 25.79 25.82 104,408 +0.03(+0.12%)
Jul 11, 2019 25.81 25.91 25.69 25.79 113,381 +0.08(+0.31%)
Jul 10, 2019 25.60 25.77 25.60 25.71 756,166 +0.30(+1.18%)
Jul 09, 2019 25.30 25.43 25.18 25.41 1,122,751 +0.06(+0.22%)
Jul 08, 2019 25.31 25.47 25.28 25.36 186,038 +0.00(+0.00%)
Jul 05, 2019 25.27 25.38 25.18 25.36 401,522 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.24 25.41 111,005 +0.07(+0.28%)
Jul 02, 2019 25.65 25.65 25.31 25.33 207,467 -0.30(-1.17%)
Jul 01, 2019 25.94 25.96 25.59 25.63 352,700 +0.04(+0.15%)
Jun 28, 2019 25.44 25.59 25.44 25.59 109,736 +0.19(+0.74%)
Jun 27, 2019 25.58 25.59 25.39 25.41 210,399 -0.16(-0.62%)
Jun 26, 2019 25.52 25.73 25.49 25.56 331,735 +0.27(+1.06%)
Jun 25, 2019 25.49 25.49 25.29 25.29 78,725 -0.22(-0.86%)
Jun 24, 2019 25.65 25.67 25.47 25.52 143,411 -0.11(-0.43%)
Jun 21, 2019 25.49 25.76 25.49 25.63 3,950,907 +0.17(+0.65%)
Jun 20, 2019 25.32 25.51 25.32 25.46 393,956 +0.52(+2.09%)
Jun 19, 2019 24.92 25.03 24.86 24.94 270,994 +0.04(+0.14%)
Jun 18, 2019 24.74 25.00 24.74 24.90 144,696 +0.33(+1.36%)
Jun 17, 2019 24.42 24.62 24.37 24.57 447,136 +0.09(+0.38%)
Jun 14, 2019 24.61 24.61 24.44 24.48 530,313 -0.12(-0.47%)
Jun 13, 2019 24.63 24.71 24.55 24.59 100,664 +0.18(+0.73%)
Jun 12, 2019 24.62 24.64 24.39 24.42 123,111 -0.44(-1.75%)
Jun 11, 2019 24.96 25.05 24.85 24.85 85,022 +0.10(+0.39%)
Jun 10, 2019 24.79 24.91 24.72 24.76 86,847 +0.02(+0.09%)
Jun 07, 2019 24.64 24.82 24.64 24.73 67,407 +0.22(+0.88%)
Jun 06, 2019 24.22 24.56 24.22 24.52 137,547 +0.35(+1.45%)
Jun 05, 2019 24.44 24.44 24.08 24.17 327,449 -0.27(-1.09%)
Jun 04, 2019 24.25 24.43 24.18 24.43 132,779 +0.34(+1.41%)
Jun 03, 2019 24.02 24.21 23.99 24.09 296,804 +0.17(+0.71%)
May 31, 2019 23.87 24.08 23.84 23.92 193,536 -0.25(-1.05%)
May 30, 2019 24.40 24.42 24.14 24.18 164,210 -0.21(-0.85%)
May 29, 2019 24.25 24.38 24.13 24.38 901,803 -0.12(-0.50%)
May 28, 2019 24.76 24.80 24.50 24.51 72,843 -0.20(-0.81%)
May 24, 2019 24.76 24.79 24.55 24.71 85,814 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.60 131,468 -0.70(-2.77%)
May 22, 2019 25.50 25.56 25.26 25.30 126,563 -0.34(-1.32%)
May 21, 2019 25.48 25.68 25.47 25.64 138,056 +0.25(+0.97%)
May 20, 2019 25.39 25.48 25.33 25.40 133,153 +0.03(+0.12%)
May 17, 2019 25.39 25.54 25.33 25.36 76,222 -0.14(-0.54%)
May 16, 2019 25.40 25.61 25.40 25.50 90,233 +0.17(+0.67%)
May 15, 2019 25.09 25.37 25.04 25.33 78,092 +0.12(+0.49%)
May 14, 2019 25.09 25.33 25.09 25.21 95,234 +0.27(+1.08%)
May 13, 2019 25.11 25.20 24.84 24.94 178,787 -0.33(-1.31%)
May 10, 2019 25.15 25.34 24.92 25.27 53,407 +0.07(+0.28%)
May 09, 2019 25.06 25.24 24.92 25.20 106,752 -0.01(-0.03%)
May 08, 2019 25.12 25.33 25.07 25.21 399,735 +0.13(+0.52%)
May 07, 2019 25.11 25.13 24.86 25.08 180,694 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.43 231,602 -0.11(-0.42%)
May 03, 2019 25.55 25.66 25.50 25.54 61,833 +0.22(+0.85%)
May 02, 2019 25.59 25.63 25.33 25.33 154,852 -0.28(-1.08%)
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.