Global Energy Ishares ETF (NY: IXC )

27.69 USD +0.45 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.25 21.43 20.78 20.89 928,300 -0.67(-3.11%)
Jan 28, 2021 21.50 21.73 21.33 21.56 991,223 +0.28(+1.32%)
Jan 27, 2021 21.35 21.79 21.03 21.28 672,139 -0.41(-1.89%)
Jan 26, 2021 22.04 22.31 21.67 21.69 497,122 -0.21(-0.96%)
Jan 25, 2021 21.97 22.00 21.56 21.90 770,399 -0.25(-1.13%)
Jan 22, 2021 21.95 22.18 21.82 22.15 3,427,600 -0.28(-1.25%)
Jan 21, 2021 22.98 23.03 22.23 22.43 651,656 -0.58(-2.52%)
Jan 20, 2021 23.09 23.11 22.84 23.01 743,164 +0.11(+0.48%)
Jan 19, 2021 22.79 23.00 22.66 22.90 1,396,346 +0.34(+1.51%)
Jan 15, 2021 23.01 23.06 22.36 22.56 1,156,900 -0.86(-3.67%)
Jan 14, 2021 22.92 23.57 22.92 23.42 946,175 +0.61(+2.67%)
Jan 13, 2021 22.99 22.99 22.70 22.81 508,561 -0.12(-0.52%)
Jan 12, 2021 22.55 22.99 22.46 22.93 666,628 +0.58(+2.60%)
Jan 11, 2021 21.86 22.40 21.73 22.35 827,031 +0.10(+0.45%)
Jan 08, 2021 22.47 22.48 22.07 22.25 579,300 -0.08(-0.36%)
Jan 07, 2021 22.14 22.39 21.99 22.33 709,421 +0.32(+1.45%)
Jan 06, 2021 21.79 22.20 21.62 22.01 972,884 +0.67(+3.14%)
Jan 05, 2021 20.64 21.72 20.64 21.34 1,070,927 +0.95(+4.66%)
Jan 04, 2021 20.63 20.77 20.23 20.39 1,036,039 +0.08(+0.39%)
Dec 31, 2020 20.31 20.31 20.31 515,011 -0.20(-0.98%)
Dec 30, 2020 20.40 20.70 20.35 20.51 515,011 +0.20(+0.98%)
Dec 29, 2020 20.54 20.58 20.25 20.31 633,746 -0.06(-0.29%)
Dec 28, 2020 20.54 20.75 20.32 20.37 689,911 -0.05(-0.24%)
Dec 24, 2020 20.54 20.54 20.29 20.42 497,300 -0.06(-0.29%)
Dec 23, 2020 20.31 20.72 20.31 20.48 1,260,772 +0.43(+2.14%)
Dec 22, 2020 20.29 20.31 20.01 20.05 463,566 -0.26(-1.28%)
Dec 21, 2020 20.01 20.46 19.87 20.31 719,398 -0.57(-2.73%)
Dec 18, 2020 21.20 21.20 20.77 20.88 769,400 -0.29(-1.37%)
Dec 17, 2020 21.38 21.48 21.06 21.17 952,708 -0.02(-0.09%)
Dec 16, 2020 21.29 21.36 21.05 21.19 3,621,046 -0.08(-0.38%)
Dec 15, 2020 21.06 21.34 20.88 21.27 862,696 +0.38(+1.82%)
Dec 14, 2020 21.80 21.80 20.83 20.89 1,797,649 -1.22(-5.52%)
Dec 11, 2020 22.25 22.25 21.85 22.11 842,000 -0.26(-1.16%)
Dec 10, 2020 21.70 22.56 21.66 22.37 1,593,357 +0.62(+2.85%)
Dec 09, 2020 22.00 22.20 21.55 21.75 4,541,567 -0.02(-0.09%)
Dec 08, 2020 21.43 21.92 21.41 21.77 721,128 +0.17(+0.79%)
Dec 07, 2020 21.79 21.82 21.44 21.60 1,004,568 -0.38(-1.73%)
Dec 04, 2020 21.47 22.00 21.47 21.98 1,028,100 +0.91(+4.32%)
Dec 03, 2020 20.96 21.28 20.81 21.07 1,279,827 +0.19(+0.91%)
Dec 02, 2020 20.35 21.09 20.34 20.88 1,168,736 +0.53(+2.60%)
Dec 01, 2020 20.59 20.69 20.30 20.35 1,151,284 +0.29(+1.45%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
Nov 02, 2020 15.86 16.17 15.60 16.02 695,967 +0.46(+2.96%)
Oct 30, 2020 15.40 15.58 15.30 15.56 921,100 +0.10(+0.65%)
Oct 29, 2020 15.00 15.52 14.81 15.46 1,436,097 +0.38(+2.52%)
Oct 28, 2020 15.36 15.42 15.06 15.08 1,080,056 -0.69(-4.38%)
Oct 27, 2020 15.99 15.99 15.76 15.77 999,180 -0.28(-1.74%)
Oct 26, 2020 16.29 16.33 15.90 16.05 916,371 -0.47(-2.85%)
Oct 23, 2020 16.69 16.74 16.39 16.52 613,100 -0.01(-0.06%)
Oct 22, 2020 16.09 16.57 16.01 16.53 703,291 +0.43(+2.67%)
Oct 21, 2020 16.30 16.34 16.09 16.10 510,215 -0.25(-1.53%)
Oct 20, 2020 16.29 16.47 16.23 16.35 752,779 +0.15(+0.93%)
Oct 19, 2020 16.50 16.59 16.19 16.20 670,013 -0.21(-1.28%)
Oct 16, 2020 16.64 16.66 16.39 16.41 475,900 -0.23(-1.38%)
Oct 15, 2020 16.35 16.66 16.21 16.64 1,193,369 -0.02(-0.12%)
Oct 14, 2020 16.70 16.94 16.64 16.66 339,735 -0.01(-0.06%)
Oct 13, 2020 16.88 16.90 16.62 16.67 552,452 -0.24(-1.42%)
Oct 12, 2020 16.93 16.97 16.77 16.91 789,088 -0.01(-0.06%)
Oct 09, 2020 17.19 17.27 16.90 16.92 1,130,000 -0.14(-0.82%)
Oct 08, 2020 16.67 17.06 16.67 17.06 1,042,838 +0.53(+3.21%)
Oct 07, 2020 16.49 16.57 16.28 16.53 1,260,867 +0.18(+1.10%)
Oct 06, 2020 16.75 16.87 16.31 16.35 663,158 -0.17(-1.03%)
Oct 05, 2020 16.26 16.54 16.21 16.52 608,431 +0.42(+2.61%)
Oct 02, 2020 15.77 16.18 15.61 16.10 1,126,400 +0.08(+0.50%)
Oct 01, 2020 16.36 16.36 15.93 16.02 567,982 -0.38(-2.32%)
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%)
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.