Global Energy Ishares ETF (NY: IXC )

40.34 +0.07 (+0.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.19 21.19 20.49 20.89 1,439,577 -0.60(-2.78%)
Feb 25, 2021 22.03 22.07 21.35 21.49 1,512,288 -0.31(-1.43%)
Feb 24, 2021 21.32 21.90 21.18 21.80 1,400,324 +0.59(+2.78%)
Feb 23, 2021 21.06 21.32 20.51 21.22 2,763,591 +0.36(+1.75%)
Feb 22, 2021 20.43 21.07 20.39 20.85 911,565 +0.45(+2.21%)
Feb 19, 2021 20.22 20.44 20.18 20.40 1,383,059 +0.22(+1.07%)
Feb 18, 2021 20.48 20.54 20.12 20.18 928,622 -0.42(-2.06%)
Feb 17, 2021 20.46 20.64 20.26 20.61 973,473 +0.29(+1.45%)
Feb 16, 2021 20.33 20.48 20.21 20.31 1,252,116 +0.53(+2.67%)
Feb 12, 2021 19.40 19.79 19.40 19.78 637,031 +0.30(+1.56%)
Feb 11, 2021 19.69 19.69 19.20 19.48 699,428 -0.21(-1.06%)
Feb 10, 2021 19.52 19.72 19.33 19.69 691,151 +0.22(+1.11%)
Feb 09, 2021 19.64 19.64 19.30 19.47 431,845 -0.16(-0.84%)
Feb 08, 2021 19.32 19.69 19.27 19.64 1,237,281 +0.55(+2.91%)
Feb 05, 2021 19.11 19.19 18.99 19.08 895,165 +0.15(+0.78%)
Feb 04, 2021 18.91 18.95 18.59 18.94 2,596,621 +0.08(+0.41%)
Feb 03, 2021 18.38 18.91 18.34 18.86 1,347,959 +0.49(+2.69%)
Feb 02, 2021 18.54 18.61 18.33 18.36 5,528,024 +0.16(+0.86%)
Feb 01, 2021 18.28 18.34 17.97 18.21 905,791 +0.10(+0.53%)
Jan 29, 2021 18.42 18.58 18.02 18.11 1,070,715 -0.58(-3.11%)
Jan 28, 2021 18.64 18.84 18.49 18.69 1,143,291 +0.24(+1.32%)
Jan 27, 2021 18.51 18.89 18.23 18.45 775,255 -0.36(-1.89%)
Jan 26, 2021 19.11 19.34 18.79 18.80 573,388 -0.18(-0.96%)
Jan 25, 2021 19.05 19.07 18.69 18.99 888,589 -0.22(-1.13%)
Jan 22, 2021 19.03 19.23 18.92 19.20 3,953,445 -0.24(-1.25%)
Jan 21, 2021 19.92 19.97 19.27 19.45 751,629 -0.50(-2.52%)
Jan 20, 2021 20.02 20.04 19.80 19.95 857,176 +0.10(+0.48%)
Jan 19, 2021 19.76 19.95 19.65 19.85 1,610,566 +0.29(+1.51%)
Jan 15, 2021 19.95 19.99 19.39 19.56 1,334,385 -0.75(-3.67%)
Jan 14, 2021 19.87 20.43 19.87 20.30 1,091,332 +0.53(+2.67%)
Jan 13, 2021 19.93 19.93 19.68 19.78 586,581 -0.10(-0.52%)
Jan 12, 2021 19.55 19.93 19.47 19.88 768,898 +0.50(+2.60%)
Jan 11, 2021 18.95 19.42 18.84 19.38 953,909 +0.09(+0.45%)
Jan 08, 2021 19.48 19.49 19.13 19.29 668,173 -0.07(-0.36%)
Jan 07, 2021 19.20 19.41 19.07 19.36 818,256 +0.28(+1.45%)
Jan 06, 2021 18.89 19.25 18.75 19.08 1,122,139 +0.58(+3.14%)
Jan 05, 2021 17.89 18.83 17.89 18.50 1,235,223 +0.82(+4.66%)
Jan 04, 2021 17.89 18.01 17.54 17.68 1,194,982 +0.07(+0.39%)
Dec 31, 2020 17.61 17.61 17.61 594,021 -0.17(-0.98%)
Dec 30, 2020 17.69 17.95 17.64 17.78 594,021 +0.17(+0.98%)
Dec 29, 2020 17.81 17.84 17.56 17.61 730,972 -0.05(-0.29%)
Dec 28, 2020 17.81 17.99 17.62 17.66 795,753 -0.04(-0.24%)
Dec 24, 2020 17.81 17.81 17.59 17.70 573,593 -0.05(-0.29%)
Dec 23, 2020 17.61 17.96 17.61 17.76 1,454,193 +0.37(+2.14%)
Dec 22, 2020 17.59 17.61 17.35 17.38 534,684 -0.23(-1.28%)
Dec 21, 2020 17.35 17.74 17.23 17.61 829,764 -0.49(-2.73%)
Dec 18, 2020 18.38 18.38 18.01 18.10 887,437 -0.25(-1.37%)
Dec 17, 2020 18.54 18.62 18.26 18.35 1,098,867 -0.02(-0.09%)
Dec 16, 2020 18.46 18.51 18.25 18.37 4,176,568 -0.07(-0.38%)
Dec 15, 2020 18.26 18.50 18.10 18.44 995,046 +0.33(+1.82%)
Dec 14, 2020 18.90 18.90 18.06 18.11 2,073,435 -0.54(-2.90%)
Dec 11, 2020 18.77 18.77 18.43 18.65 998,079 -0.22(-1.16%)
Dec 10, 2020 18.31 19.03 18.27 18.87 1,888,714 +0.52(+2.85%)
Dec 09, 2020 18.56 18.73 18.18 18.35 5,383,427 -0.02(-0.09%)
Dec 08, 2020 18.08 18.49 18.06 18.37 854,802 +0.14(+0.79%)
Dec 07, 2020 18.38 18.40 18.09 18.22 1,190,782 -0.32(-1.73%)
Dec 04, 2020 18.11 18.56 18.11 18.54 1,218,676 +0.77(+4.32%)
Dec 03, 2020 17.68 17.95 17.56 17.78 1,517,065 +0.16(+0.91%)
Dec 02, 2020 17.17 17.80 17.16 17.61 1,385,382 +0.45(+2.60%)
Dec 01, 2020 17.37 17.45 17.13 17.17 1,364,695 +0.24(+1.45%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,412 -0.95(-5.33%)
Nov 27, 2020 17.94 18.04 17.80 17.88 591,143 -0.14(-0.80%)
Nov 25, 2020 18.20 18.25 17.88 18.02 904,554 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.93 18.30 2,380,033 +0.85(+4.88%)
Nov 23, 2020 16.84 17.45 16.78 17.45 913,666 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,697 -0.03(-0.15%)
Nov 19, 2020 16.30 16.54 16.17 16.52 803,999 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,643 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.20 16.70 802,063 +0.18(+1.07%)
Nov 16, 2020 16.33 16.53 16.12 16.53 1,148,299 +0.87(+5.55%)
Nov 13, 2020 15.34 15.70 15.34 15.66 470,353 +0.41(+2.66%)
Nov 12, 2020 15.55 15.67 15.13 15.25 778,300 -0.50(-3.16%)
Nov 11, 2020 15.98 16.00 15.66 15.75 1,597,130 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.83 1,821,656 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.23 2,563,614 +1.74(+12.88%)
Nov 06, 2020 13.78 13.88 13.49 13.49 524,288 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 615,997 +0.06(+0.43%)
Nov 04, 2020 13.72 13.93 13.36 13.65 1,069,686 +0.03(+0.25%)
Nov 03, 2020 13.77 13.84 13.53 13.62 1,663,116 +0.10(+0.75%)
Nov 02, 2020 13.38 13.64 13.16 13.51 824,976 +0.39(+2.96%)
Oct 30, 2020 12.99 13.14 12.91 13.13 1,091,842 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,303 +0.32(+2.52%)
Oct 28, 2020 12.96 13.01 12.71 12.72 1,280,263 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,395 -0.24(-1.74%)
Oct 26, 2020 13.74 13.78 13.41 13.54 1,086,236 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.83 13.94 726,749 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.51 13.95 833,658 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,792 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,320 +0.13(+0.93%)
Oct 19, 2020 13.92 14.00 13.66 13.67 794,211 -0.18(-1.28%)
Oct 16, 2020 14.04 14.05 13.83 13.84 564,116 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.68 14.04 1,414,581 -0.02(-0.12%)
Oct 14, 2020 14.09 14.29 14.04 14.05 402,710 -0.01(-0.06%)
Oct 13, 2020 14.24 14.26 14.02 14.06 654,858 -0.20(-1.42%)
Oct 12, 2020 14.28 14.32 14.15 14.27 935,359 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.26 14.27 1,339,465 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,146 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.95 1,494,591 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,086 -0.14(-1.03%)
Oct 05, 2020 13.72 13.95 13.68 13.94 721,214 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,198 +0.07(+0.50%)
Oct 01, 2020 13.80 13.80 13.44 13.51 673,267 -0.32(-2.32%)
Sep 30, 2020 13.92 14.07 13.79 13.84 948,814 -0.07(-0.49%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,577 -0.31(-2.20%)
Sep 28, 2020 14.27 14.34 14.17 14.21 922,705 +0.23(+1.63%)
Sep 25, 2020 13.93 14.04 13.80 13.99 1,250,800 -0.07(-0.48%)
Sep 24, 2020 14.05 14.23 13.81 14.05 1,634,663 +0.03(+0.18%)
Sep 23, 2020 14.63 14.65 14.01 14.03 1,040,485 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,358 -0.05(-0.35%)
Sep 21, 2020 14.78 14.79 14.38 14.61 1,079,054 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.06 649,463 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,246 +0.00(+0.00%)
Sep 16, 2020 15.06 15.51 14.97 15.32 923,067 +0.35(+2.31%)
Sep 15, 2020 15.19 15.27 14.94 14.97 1,522,051 -0.07(-0.45%)
Sep 14, 2020 15.06 15.13 14.97 15.04 1,026,746 +0.02(+0.11%)
Sep 11, 2020 15.02 15.12 14.90 15.02 1,708,352 +0.04(+0.28%)
Sep 10, 2020 15.50 15.50 14.97 14.98 780,306 -0.42(-2.74%)
Sep 09, 2020 15.40 15.53 15.36 15.40 863,751 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.12 15.24 898,934 -0.51(-3.27%)
Sep 04, 2020 15.94 15.99 15.58 15.75 921,267 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.72 15.81 986,166 -0.10(-0.64%)
Sep 02, 2020 16.04 16.04 15.83 15.91 8,333,204 -0.07(-0.42%)
Sep 01, 2020 16.03 16.07 15.80 15.98 708,195 -0.06(-0.37%)
Aug 31, 2020 16.36 16.37 16.04 16.04 521,847 -0.33(-2.01%)
Aug 28, 2020 16.21 16.37 16.12 16.37 365,686 +0.26(+1.62%)
Aug 27, 2020 16.16 16.21 15.95 16.10 836,386 -0.01(-0.05%)
Aug 26, 2020 16.39 16.39 16.10 16.11 8,008,378 -0.27(-1.65%)
Aug 25, 2020 16.64 16.66 16.29 16.38 532,664 -0.17(-1.02%)
Aug 24, 2020 16.37 16.62 16.27 16.55 699,061 +0.39(+2.40%)
Aug 21, 2020 16.20 16.20 16.04 16.16 439,652 -0.13(-0.83%)
Aug 20, 2020 16.37 16.42 16.26 16.30 664,683 -0.24(-1.43%)
Aug 19, 2020 16.71 16.75 16.50 16.54 442,929 -0.13(-0.81%)
Aug 18, 2020 16.85 16.94 16.64 16.67 770,837 -0.18(-1.05%)
Aug 17, 2020 16.93 16.93 16.75 16.85 626,389 -0.04(-0.25%)
Aug 14, 2020 16.75 16.91 16.64 16.89 2,299,613 -0.01(-0.05%)
Aug 13, 2020 17.20 17.20 16.84 16.90 801,472 -0.29(-1.67%)
Aug 12, 2020 17.27 17.33 17.07 17.18 905,930 +0.26(+1.55%)
Aug 11, 2020 17.19 17.38 16.87 16.92 1,065,622 +0.04(+0.25%)
Aug 10, 2020 16.56 16.88 16.56 16.88 720,703 +0.38(+2.30%)
Aug 07, 2020 16.43 16.50 16.25 16.50 955,762 -0.05(-0.31%)
Aug 06, 2020 16.62 16.67 16.50 16.55 971,422 -0.10(-0.61%)
Aug 05, 2020 16.75 16.84 16.54 16.65 1,777,341 +0.21(+1.28%)
Aug 04, 2020 16.04 16.48 16.04 16.44 2,130,249 +0.46(+2.90%)
Aug 03, 2020 15.98 16.05 15.83 15.98 633,964 +0.10(+0.64%)
Jul 31, 2020 16.00 16.00 15.66 15.88 1,743,913 -0.27(-1.67%)
Jul 30, 2020 16.40 16.40 15.95 16.15 851,601 -0.52(-3.14%)
Jul 29, 2020 16.45 16.69 16.38 16.67 577,598 +0.28(+1.70%)
Jul 28, 2020 16.55 16.62 16.37 16.39 1,662,979 -0.25(-1.52%)
Jul 27, 2020 16.62 16.67 16.43 16.64 2,070,745 +0.04(+0.25%)
Jul 24, 2020 16.63 16.80 16.54 16.60 1,621,820 -0.03(-0.15%)
Jul 23, 2020 16.70 16.75 16.53 16.63 1,107,565 -0.12(-0.71%)
Jul 22, 2020 16.79 16.79 16.54 16.75 15,044,001 -0.13(-0.80%)
Jul 21, 2020 16.37 17.03 16.37 16.88 2,236,756 +0.71(+4.38%)
Jul 20, 2020 16.34 16.45 16.16 16.17 1,402,247 -0.22(-1.34%)
Jul 17, 2020 16.59 16.70 16.35 16.39 418,553 -0.19(-1.12%)
Jul 16, 2020 16.59 16.74 16.44 16.58 542,692 -0.12(-0.71%)
Jul 15, 2020 16.69 16.77 16.52 16.70 1,816,181 +0.32(+1.96%)
Jul 14, 2020 15.83 16.41 15.78 16.37 450,165 +0.53(+3.35%)
Jul 13, 2020 16.04 16.13 15.82 15.84 597,976 -0.04(-0.27%)
Jul 10, 2020 15.51 15.91 15.51 15.89 434,318 +0.34(+2.17%)
Jul 09, 2020 16.16 16.16 15.53 15.55 1,160,945 -0.64(-3.96%)
Jul 08, 2020 16.13 16.37 16.07 16.19 484,663 +0.07(+0.42%)
Jul 07, 2020 16.44 16.44 16.12 16.12 568,273 -0.48(-2.90%)
Jul 06, 2020 16.75 16.85 16.45 16.60 815,508 +0.13(+0.82%)
Jul 02, 2020 16.64 16.80 16.43 16.47 540,053 +0.19(+1.14%)
Jul 01, 2020 16.52 16.75 16.28 16.28 462,467 -0.20(-1.23%)
Jun 30, 2020 16.16 16.58 16.03 16.48 327,789 +0.13(+0.83%)
Jun 29, 2020 16.19 16.44 16.11 16.35 324,837 +0.26(+1.63%)
Jun 26, 2020 16.48 16.48 16.04 16.09 907,991 -0.50(-3.00%)
Jun 25, 2020 16.21 16.62 16.15 16.59 1,300,094 +0.27(+1.65%)
Jun 24, 2020 16.92 16.92 16.24 16.32 627,629 -0.83(-4.82%)
Jun 23, 2020 17.31 17.36 17.13 17.14 369,412 +0.10(+0.59%)
Jun 22, 2020 16.91 17.09 16.79 17.04 401,319 +0.12(+0.70%)
Jun 19, 2020 17.55 17.56 16.92 16.92 339,844 -0.24(-1.43%)
Jun 18, 2020 16.91 17.27 16.85 17.17 327,367 +0.10(+0.59%)
Jun 17, 2020 17.52 17.52 17.05 17.07 461,482 -0.44(-2.51%)
Jun 16, 2020 17.75 17.86 17.17 17.51 503,063 +0.36(+2.12%)
Jun 15, 2020 16.52 17.29 16.31 17.14 1,271,993 -0.02(-0.09%)
Jun 12, 2020 17.39 17.50 16.74 17.16 751,714 +0.47(+2.83%)
Jun 11, 2020 17.23 17.55 16.65 16.69 824,467 -1.64(-8.94%)
Jun 10, 2020 18.90 18.93 18.29 18.33 493,428 -0.71(-3.74%)
Jun 09, 2020 19.13 19.29 18.86 19.04 914,181 -0.68(-3.44%)
Jun 08, 2020 19.65 19.73 19.23 19.72 839,401 +0.68(+3.57%)
Jun 05, 2020 18.70 19.19 18.70 19.04 709,670 +1.13(+6.33%)
Jun 04, 2020 17.87 17.98 17.63 17.90 458,253 -0.07(-0.37%)
Jun 03, 2020 17.79 18.03 17.74 17.97 672,589 +0.54(+3.09%)
Jun 02, 2020 17.19 17.47 17.19 17.43 940,075 +0.45(+2.63%)
Jun 01, 2020 16.68 17.03 16.52 16.98 821,298 +0.36(+2.14%)
May 29, 2020 16.55 16.69 16.29 16.63 515,520 -0.07(-0.40%)
May 28, 2020 17.10 17.10 16.68 16.69 510,051 -0.30(-1.75%)
May 27, 2020 17.08 17.12 16.60 16.99 1,448,784 +0.24(+1.43%)
May 26, 2020 16.80 16.91 16.73 16.75 820,793 +0.41(+2.48%)
May 22, 2020 16.33 16.36 16.05 16.35 466,710 -0.12(-0.75%)
May 21, 2020 16.79 16.82 16.35 16.47 3,294,587 -0.23(-1.39%)
May 20, 2020 16.60 16.80 16.52 16.70 780,152 +0.48(+2.96%)
May 19, 2020 16.65 16.65 16.22 16.22 937,968 -0.30(-1.80%)
May 18, 2020 16.30 16.63 16.26 16.52 1,606,442 +1.11(+7.20%)
May 15, 2020 15.43 15.70 15.29 15.41 463,569 +0.01(+0.05%)
May 14, 2020 15.07 15.49 14.73 15.40 1,419,100 +0.02(+0.11%)
May 13, 2020 15.90 15.97 15.24 15.39 930,423 -0.57(-3.58%)
May 12, 2020 16.40 16.40 15.93 15.96 3,574,309 -0.29(-1.78%)
May 11, 2020 16.33 16.38 16.16 16.25 525,057 -0.23(-1.41%)
May 08, 2020 16.25 16.48 16.14 16.48 1,388,654 +0.57(+3.59%)
May 07, 2020 16.01 16.21 15.86 15.91 635,053 +0.31(+2.02%)
May 06, 2020 16.00 16.07 15.58 15.59 834,869 -0.36(-2.28%)
May 05, 2020 16.41 16.58 15.94 15.96 1,101,869 +0.22(+1.37%)
May 04, 2020 15.25 15.79 15.07 15.74 1,603,954 +0.36(+2.31%)
May 01, 2020 15.90 16.01 15.29 15.39 1,447,008 -0.87(-5.35%)
Apr 30, 2020 16.77 16.80 16.11 16.26 2,038,630 -0.64(-3.77%)
Apr 29, 2020 16.34 16.90 16.33 16.89 1,056,448 +1.09(+6.91%)
Apr 28, 2020 15.74 15.93 15.54 15.80 792,445 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.91 15.52 1,089,807 +0.28(+1.85%)
Apr 24, 2020 15.48 15.53 15.04 15.24 928,830 +0.00(+0.00%)
Apr 23, 2020 15.25 15.54 15.11 15.24 1,276,478 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,336,438 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,310 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.28 14.62 1,769,949 -0.48(-3.18%)
Apr 17, 2020 14.37 15.11 14.36 15.10 1,377,418 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.99 14.29 1,058,831 -0.24(-1.65%)
Apr 15, 2020 14.71 14.73 14.20 14.53 1,699,634 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.22 15.33 1,743,485 -0.10(-0.64%)
Apr 13, 2020 15.91 15.96 15.29 15.43 1,233,221 -0.04(-0.27%)
Apr 09, 2020 16.02 16.39 15.07 15.47 1,426,469 -0.12(-0.80%)
Apr 08, 2020 15.12 15.62 15.02 15.59 790,334 +0.65(+4.32%)
Apr 07, 2020 15.45 15.67 14.91 14.95 1,009,597 +0.15(+1.01%)
Apr 06, 2020 14.57 14.87 14.34 14.80 1,450,442 +0.51(+3.59%)
Apr 03, 2020 14.81 14.85 13.97 14.29 1,795,681 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,215 +1.16(+8.54%)
Apr 01, 2020 13.86 14.04 13.49 13.57 972,962 -0.41(-2.96%)
Mar 31, 2020 14.14 14.36 13.76 13.98 1,549,912 +0.38(+2.80%)
Mar 30, 2020 13.27 13.65 12.94 13.60 1,189,197 +0.34(+2.56%)
Mar 27, 2020 13.56 13.56 13.21 13.26 871,442 -0.89(-6.32%)
Mar 26, 2020 13.75 14.43 13.59 14.15 1,169,810 +0.44(+3.20%)
Mar 25, 2020 13.28 14.16 12.83 13.72 1,764,711 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,589 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,303,588 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,007 +0.19(+1.71%)
Mar 19, 2020 10.68 11.28 10.24 11.15 1,420,571 +0.59(+5.56%)
Mar 18, 2020 11.33 11.46 10.12 10.56 2,297,726 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.59 12.15 4,985,697 -0.02(-0.20%)
Mar 16, 2020 12.35 13.27 12.18 12.18 1,603,460 -2.07(-14.53%)
Mar 13, 2020 14.24 15.31 12.83 14.24 1,489,897 +1.16(+8.86%)
Mar 12, 2020 13.96 14.25 12.98 13.09 1,962,826 -2.01(-13.32%)
Mar 11, 2020 15.50 15.67 14.92 15.10 2,556,678 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.15 16.07 2,759,718 +0.74(+4.86%)
Mar 09, 2020 15.93 16.68 15.31 15.32 2,091,217 -3.70(-19.45%)
Mar 06, 2020 19.34 19.41 18.77 19.02 1,302,391 -0.91(-4.57%)
Mar 05, 2020 20.13 20.15 19.71 19.93 760,138 -0.63(-3.06%)
Mar 04, 2020 20.54 20.60 20.24 20.56 801,904 +0.42(+2.10%)
Mar 03, 2020 20.74 20.96 19.93 20.14 1,036,842 -0.46(-2.25%)
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.