Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.45 +0.41 (+1.00%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.49 33.02 32.13 33.00 1,297,679 +0.30(+0.93%)
Feb 25, 2022 31.92 32.75 32.20 32.70 1,033,960 +0.95(+3.00%)
Feb 24, 2022 32.87 32.87 31.14 31.74 3,031,103 -0.49(-1.52%)
Feb 23, 2022 32.20 32.50 32.08 32.23 692,556 +0.23(+0.71%)
Feb 22, 2022 33.17 33.17 31.65 32.01 780,240 -0.42(-1.30%)
Feb 18, 2022 32.43 0 -0.26(-0.78%)
Feb 17, 2022 32.82 32.98 32.48 32.69 912,266 -0.09(-0.27%)
Feb 16, 2022 32.69 33.22 32.62 32.77 957,319 +0.29(+0.91%)
Feb 15, 2022 32.23 32.52 31.95 32.48 1,192,693 -0.37(-1.14%)
Feb 14, 2022 33.39 33.39 32.51 32.85 1,303,618 -0.61(-1.82%)
Feb 11, 2022 32.94 33.53 32.83 33.46 1,552,571 +0.73(+2.22%)
Feb 10, 2022 32.70 33.26 32.57 32.73 637,125 -0.16(-0.48%)
Feb 09, 2022 32.66 33.10 32.57 32.89 521,380 +0.34(+1.06%)
Feb 08, 2022 33.01 33.13 32.36 32.55 987,541 -0.61(-1.84%)
Feb 07, 2022 32.71 33.42 32.58 33.16 894,912 +0.33(+1.02%)
Feb 04, 2022 32.69 33.19 32.55 32.82 1,155,590 +0.53(+1.64%)
Feb 03, 2022 32.44 32.55 32.09 32.29 1,424,473 -0.27(-0.84%)
Feb 02, 2022 32.46 32.61 32.03 32.57 1,060,993 +0.13(+0.39%)
Feb 01, 2022 31.46 32.50 31.39 32.44 1,166,351 +0.97(+3.09%)
Jan 31, 2022 31.36 31.62 31.47 620,684 +0.13(+0.41%)
Jan 28, 2022 31.30 31.59 30.82 31.34 789,400 -0.19(-0.59%)
Jan 27, 2022 31.86 32.04 31.08 31.53 919,152 +0.28(+0.91%)
Jan 26, 2022 31.61 31.80 30.96 31.24 876,127 +0.13(+0.41%)
Jan 25, 2022 29.98 31.25 29.60 31.11 1,282,017 +0.98(+3.26%)
Jan 24, 2022 29.46 30.19 28.96 30.13 1,590,709 -0.08(-0.26%)
Jan 21, 2022 30.58 30.61 29.98 30.21 1,643,860 -0.65(-2.10%)
Jan 20, 2022 31.06 31.53 30.80 30.86 1,409,710 -0.41(-1.32%)
Jan 19, 2022 31.65 31.65 30.97 31.27 891,422 -0.06(-0.19%)
Jan 18, 2022 31.39 31.62 30.93 31.33 1,426,693 +0.18(+0.57%)
Jan 14, 2022 31.15 0 +0.65(+2.13%)
Jan 13, 2022 30.59 30.83 30.40 30.51 1,344,464 -0.06(-0.19%)
Jan 12, 2022 30.52 30.70 30.42 30.56 1,172,575 +0.27(+0.88%)
Jan 11, 2022 29.56 30.32 29.46 30.30 1,109,641 +0.90(+3.07%)
Jan 10, 2022 29.45 29.54 29.05 29.40 640,096 -0.06(-0.20%)
Jan 07, 2022 29.13 29.50 28.97 29.45 650,476 +0.40(+1.39%)
Jan 06, 2022 28.99 29.18 28.68 29.05 451,216 +0.60(+2.11%)
Jan 05, 2022 28.82 29.05 28.45 28.45 1,700,099 +0.01(+0.03%)
Jan 04, 2022 28.00 28.60 27.94 28.44 1,548,307 +0.70(+2.51%)
Jan 03, 2022 27.07 27.79 27.07 27.75 2,548,665 +0.73(+2.69%)
Dec 31, 2021 26.96 27.18 26.92 27.02 518,590 +0.06(+0.22%)
Dec 30, 2021 27.19 27.31 26.95 26.96 504,154 -0.16(-0.58%)
Dec 29, 2021 27.21 27.36 27.03 27.12 1,196,294 -0.18(-0.65%)
Dec 28, 2021 27.45 27.52 27.19 27.29 1,277,523 -0.07(-0.25%)
Dec 27, 2021 26.89 27.38 26.58 27.36 507,516 +0.47(+1.75%)
Dec 23, 2021 26.95 27.17 26.88 26.89 497,794 +0.08(+0.29%)
Dec 22, 2021 26.57 26.92 26.35 26.81 434,352 +0.24(+0.89%)
Dec 21, 2021 26.22 26.67 26.22 26.58 455,042 +0.68(+2.62%)
Dec 20, 2021 25.59 25.91 25.35 25.90 597,243 -0.27(-1.05%)
Dec 17, 2021 26.52 26.55 26.03 26.17 883,809 -0.53(-1.99%)
Dec 16, 2021 26.72 27.12 26.66 26.70 1,336,125 +0.20(+0.74%)
Dec 15, 2021 26.50 26.61 25.97 26.51 1,417,192 +0.00(+0.00%)
Dec 14, 2021 26.45 26.88 26.45 26.51 6,954,881 -0.12(-0.44%)
Dec 13, 2021 27.07 27.09 26.54 26.63 509,702 -0.72(-2.63%)
Dec 10, 2021 27.40 27.40 26.99 27.34 453,565 +0.20(+0.74%)
Dec 09, 2021 27.27 27.27 27.04 27.14 873,228 -0.34(-1.22%)
Dec 08, 2021 27.60 27.75 27.46 27.48 516,065 +0.00(+0.00%)
Dec 07, 2021 27.36 27.70 27.25 27.48 893,015 +0.56(+2.07%)
Dec 06, 2021 26.87 27.14 26.69 26.92 710,785 +0.50(+1.89%)
Dec 03, 2021 27.03 27.03 26.23 26.42 2,093,674 -0.20(-0.76%)
Dec 02, 2021 25.96 26.71 25.76 26.63 1,375,561 +0.84(+3.27%)
Dec 01, 2021 26.66 26.85 25.78 25.78 4,298,422 -0.31(-1.18%)
Nov 30, 2021 26.11 26.40 25.92 26.09 2,680,109 -0.52(-1.95%)
Nov 29, 2021 27.06 27.18 26.51 26.61 1,641,876 +0.15(+0.58%)
Nov 26, 2021 26.35 26.47 25.95 26.45 2,045,014 -1.19(-4.30%)
Nov 24, 2021 27.25 27.70 27.17 27.64 353,315 +0.24(+0.88%)
Nov 23, 2021 27.00 27.46 27.00 27.40 1,218,786 +0.73(+2.73%)
Nov 22, 2021 26.34 27.02 26.30 26.67 911,084 +0.30(+1.13%)
Nov 19, 2021 26.79 26.82 26.34 26.38 2,226,330 -0.97(-3.54%)
Nov 18, 2021 27.38 27.42 27.33 27.34 687,305 -0.16(-0.59%)
Nov 17, 2021 27.66 27.95 27.42 27.51 903,378 -0.32(-1.14%)
Nov 16, 2021 27.82 28.04 27.77 27.82 400,507 +0.03(+0.10%)
Nov 15, 2021 27.58 27.94 27.44 27.80 1,072,634 +0.19(+0.69%)
Nov 12, 2021 27.57 27.68 27.50 27.60 536,013 -0.09(-0.31%)
Nov 11, 2021 27.75 27.91 27.69 27.69 346,446 +0.03(+0.10%)
Nov 10, 2021 28.28 27.66 782,833 -0.66(-2.34%)
Nov 09, 2021 28.27 28.33 27.96 28.32 649,368 +0.11(+0.37%)
Nov 08, 2021 28.23 28.44 28.11 28.22 400,785 +0.16(+0.58%)
Nov 05, 2021 28.02 28.14 27.81 28.05 420,593 +0.39(+1.42%)
Nov 04, 2021 28.00 28.05 27.50 27.66 6,615,618 -0.01(-0.03%)
Nov 03, 2021 27.53 27.82 27.50 27.67 788,292 -0.26(-0.93%)
Nov 02, 2021 28.04 28.09 27.85 27.93 313,203 -0.30(-1.05%)
Nov 01, 2021 28.07 28.30 28.01 28.23 608,739 +0.36(+1.31%)
Oct 29, 2021 28.11 28.19 27.77 27.86 1,473,389 -0.31(-1.09%)
Oct 28, 2021 27.92 28.18 27.87 28.17 685,058 +0.09(+0.31%)
Oct 27, 2021 28.34 28.51 28.05 28.08 1,067,050 -0.56(-1.94%)
Oct 26, 2021 28.68 28.64 790,684 +0.08(+0.27%)
Oct 25, 2021 28.50 28.71 28.39 28.56 662,234 +0.33(+1.15%)
Oct 22, 2021 28.14 28.24 27.88 28.24 680,661 +0.14(+0.51%)
Oct 21, 2021 28.49 28.51 27.92 28.09 1,687,210 -0.52(-1.81%)
Oct 20, 2021 28.24 28.61 28.15 28.61 1,532,786 +0.23(+0.81%)
Oct 19, 2021 28.26 28.47 28.15 28.38 1,262,953 +0.23(+0.82%)
Oct 18, 2021 28.31 28.45 28.04 28.15 829,300 -0.01(-0.03%)
Oct 15, 2021 28.23 28.33 28.14 28.16 1,197,894 +0.20(+0.72%)
Oct 14, 2021 27.96 28.13 27.73 27.96 1,215,046 +0.38(+1.39%)
Oct 13, 2021 27.41 27.69 27.16 27.57 2,364,112 +0.04(+0.14%)
Oct 12, 2021 27.47 27.72 27.37 27.54 667,775 +0.05(+0.17%)
Oct 11, 2021 27.88 27.95 27.49 27.49 2,167,373 +0.00(+0.00%)
Oct 08, 2021 27.10 27.55 27.10 27.49 2,187,871 +0.64(+2.39%)
Oct 07, 2021 26.69 26.97 26.58 26.85 1,884,482 +0.13(+0.50%)
Oct 06, 2021 26.54 26.75 26.28 26.71 3,088,877 -0.29(-1.07%)
Oct 05, 2021 27.10 27.32 26.80 27.00 1,665,036 +0.27(+1.00%)
Oct 04, 2021 26.63 26.96 26.57 26.73 2,119,425 +0.36(+1.38%)
Oct 01, 2021 25.88 26.40 25.87 26.37 1,363,590 +0.61(+2.38%)
Sep 30, 2021 25.89 26.08 25.67 25.75 1,428,733 -0.15(-0.59%)
Sep 29, 2021 25.90 26.02 25.62 25.91 882,657 -0.03(-0.11%)
Sep 28, 2021 26.13 26.34 25.88 25.93 3,836,194 +0.11(+0.41%)
Sep 27, 2021 25.45 25.93 25.45 25.83 1,544,917 +0.78(+3.10%)
Sep 24, 2021 24.79 25.14 24.74 25.05 1,112,185 +0.07(+0.27%)
Sep 23, 2021 24.48 25.02 24.36 24.99 2,648,132 +0.68(+2.80%)
Sep 22, 2021 24.12 24.59 24.12 24.30 881,975 +0.61(+2.59%)
Sep 21, 2021 23.79 23.91 23.46 23.69 761,197 +0.26(+1.11%)
Sep 20, 2021 23.47 23.61 23.09 23.43 1,276,266 -0.61(-2.55%)
Sep 17, 2021 24.19 24.41 23.98 24.05 973,867 -0.28(-1.14%)
Sep 16, 2021 24.58 24.58 24.21 24.32 7,486,597 -0.25(-1.01%)
Sep 15, 2021 24.16 24.58 24.08 24.57 3,343,103 +0.79(+3.31%)
Sep 14, 2021 24.29 24.31 23.72 23.79 962,821 -0.28(-1.16%)
Sep 13, 2021 23.76 24.18 23.76 24.06 728,258 +0.64(+2.74%)
Sep 10, 2021 23.76 23.76 23.41 23.42 710,638 +0.00(+0.00%)
Sep 09, 2021 23.31 23.67 23.21 23.42 557,287 -0.05(-0.20%)
Sep 08, 2021 23.83 23.94 23.45 23.47 670,081 -0.27(-1.13%)
Sep 07, 2021 23.79 24.00 23.68 23.74 1,053,610 -0.10(-0.40%)
Sep 03, 2021 23.91 24.00 23.73 23.83 615,209 -0.08(-0.32%)
Sep 02, 2021 23.62 24.04 23.58 23.91 1,687,640 +0.51(+2.17%)
Sep 01, 2021 23.60 23.70 23.35 23.40 784,127 -0.22(-0.93%)
Aug 31, 2021 23.63 23.79 23.54 23.62 4,081,351 -0.13(-0.57%)
Aug 30, 2021 24.05 24.05 23.75 23.76 582,380 -0.17(-0.72%)
Aug 27, 2021 23.57 24.03 23.57 23.93 651,831 +0.57(+2.42%)
Aug 26, 2021 23.52 23.63 23.32 23.36 754,028 -0.28(-1.18%)
Aug 25, 2021 23.49 23.72 23.39 23.64 3,382,835 +0.11(+0.45%)
Aug 24, 2021 23.35 23.61 23.28 23.54 628,456 +0.35(+1.49%)
Aug 23, 2021 22.88 23.25 22.88 23.19 869,228 +0.75(+3.33%)
Aug 20, 2021 22.20 22.51 22.16 22.44 579,248 +0.06(+0.26%)
Aug 19, 2021 22.55 22.65 22.14 22.39 4,032,132 -0.61(-2.67%)
Aug 18, 2021 23.41 23.49 22.97 23.00 777,639 -0.43(-1.84%)
Aug 17, 2021 23.40 23.73 23.24 23.43 1,078,452 -0.16(-0.69%)
Aug 16, 2021 23.67 23.67 23.39 23.59 963,982 -0.42(-1.76%)
Aug 13, 2021 24.17 24.18 23.96 24.02 342,200 -0.21(-0.87%)
Aug 12, 2021 24.28 24.37 24.03 24.23 345,488 -0.08(-0.32%)
Aug 11, 2021 24.11 24.34 24.00 24.30 837,037 +0.23(+0.96%)
Aug 10, 2021 23.80 24.12 23.80 24.07 9,284,108 +0.34(+1.41%)
Aug 09, 2021 23.78 23.88 23.59 23.74 1,196,347 -0.29(-1.20%)
Aug 06, 2021 24.01 24.13 23.88 24.03 555,209 +0.15(+0.64%)
Aug 05, 2021 23.76 24.09 23.73 23.87 982,383 +0.30(+1.26%)
Aug 04, 2021 23.83 23.98 23.55 23.58 951,549 -0.58(-2.38%)
Aug 03, 2021 23.78 24.17 23.51 24.15 1,246,994 +0.49(+2.07%)
Aug 02, 2021 23.89 24.33 23.66 23.66 1,637,687 -0.15(-0.64%)
Jul 30, 2021 24.12 24.17 23.69 23.82 2,353,642 -0.36(-1.51%)
Jul 29, 2021 24.29 24.38 24.14 24.18 1,071,068 +0.26(+1.08%)
Jul 28, 2021 23.76 24.02 23.59 23.92 1,636,227 +0.20(+0.85%)
Jul 27, 2021 23.73 23.77 23.51 23.72 1,378,433 -0.16(-0.68%)
Jul 26, 2021 23.41 23.97 23.41 23.88 1,406,835 +0.52(+2.22%)
Jul 23, 2021 23.57 23.57 23.20 23.36 711,294 -0.06(-0.25%)
Jul 22, 2021 23.70 23.78 23.27 23.42 519,389 -0.18(-0.77%)
Jul 21, 2021 23.25 23.76 23.25 23.60 706,495 +0.73(+3.19%)
Jul 20, 2021 22.62 23.03 22.40 22.88 1,495,619 +0.23(+1.02%)
Jul 19, 2021 22.86 22.93 22.40 22.64 1,861,637 -0.84(-3.59%)
Jul 16, 2021 24.17 24.17 23.48 23.49 3,258,902 -0.53(-2.20%)
Jul 15, 2021 24.12 24.33 23.94 24.02 715,084 -0.37(-1.53%)
Jul 14, 2021 25.04 25.27 24.33 24.39 731,853 -0.52(-2.08%)
Jul 13, 2021 25.03 25.06 24.77 24.91 2,586,896 -0.17(-0.69%)
Jul 12, 2021 24.96 25.21 24.75 25.08 728,947 -0.06(-0.23%)
Jul 09, 2021 24.96 25.15 24.76 25.14 665,311 +0.47(+1.90%)
Jul 08, 2021 24.44 24.89 24.33 24.67 1,011,333 -0.16(-0.66%)
Jul 07, 2021 25.13 25.32 24.64 24.83 3,351,586 -0.35(-1.37%)
Jul 06, 2021 25.84 25.84 25.06 25.18 647,760 -0.71(-2.74%)
Jul 02, 2021 25.91 25.93 25.64 25.89 469,365 -0.04(-0.15%)
Jul 01, 2021 26.02 26.09 25.78 25.93 1,403,470 +0.42(+1.65%)
Jun 30, 2021 25.37 25.62 25.37 25.50 725,537 +0.16(+0.64%)
Jun 29, 2021 25.59 25.68 25.32 25.34 372,704 -0.12(-0.49%)
Jun 28, 2021 26.09 26.09 25.39 25.46 2,432,601 -0.77(-2.93%)
Jun 25, 2021 26.25 26.31 26.11 26.23 432,879 +0.08(+0.29%)
Jun 24, 2021 26.09 26.22 25.92 26.16 1,531,115 +0.27(+1.04%)
Jun 23, 2021 26.12 26.35 25.86 25.89 496,575 +0.04(+0.15%)
Jun 22, 2021 25.71 25.93 25.46 25.85 503,360 +0.15(+0.60%)
Jun 21, 2021 25.03 25.75 25.03 25.70 569,188 +0.87(+3.52%)
Jun 18, 2021 25.04 25.22 24.81 24.82 1,318,726 -0.77(-3.00%)
Jun 17, 2021 26.26 26.41 25.30 25.59 1,352,041 -0.78(-2.95%)
Jun 16, 2021 26.59 26.64 26.20 26.37 502,241 -0.19(-0.72%)
Jun 15, 2021 26.20 26.60 26.20 26.56 941,015 +0.43(+1.65%)
Jun 14, 2021 26.19 26.43 26.00 26.13 484,308 +0.06(+0.22%)
Jun 11, 2021 26.21 26.28 26.05 26.07 545,188 -0.03(-0.11%)
Jun 10, 2021 26.40 26.49 25.89 26.10 478,135 -0.00(-0.01%)
Jun 09, 2021 26.26 26.33 26.09 26.10 2,816,997 -0.13(-0.50%)
Jun 08, 2021 25.97 26.26 25.71 26.23 1,032,325 +0.17(+0.65%)
Jun 07, 2021 26.16 26.24 26.02 26.06 606,728 -0.08(-0.29%)
Jun 04, 2021 26.12 26.16 25.84 26.14 723,788 +0.17(+0.65%)
Jun 03, 2021 25.86 26.06 25.69 25.97 862,802 +0.01(+0.04%)
Jun 02, 2021 25.62 26.02 25.45 25.96 939,787 +0.46(+1.81%)
Jun 01, 2021 25.15 25.53 25.15 25.50 2,088,745 +0.80(+3.25%)
May 28, 2021 24.71 24.75 24.60 24.69 4,866,749 +0.08(+0.31%)
May 27, 2021 24.65 24.80 24.50 24.62 554,389 +0.02(+0.08%)
May 26, 2021 24.41 24.67 24.35 24.60 495,548 +0.17(+0.70%)
May 25, 2021 24.83 24.86 24.38 24.43 694,241 -0.45(-1.82%)
May 24, 2021 24.77 24.94 24.59 24.88 674,720 +0.24(+0.96%)
May 21, 2021 24.78 24.91 24.60 24.65 708,956 +0.06(+0.23%)
May 20, 2021 24.55 24.68 24.29 24.59 1,236,503 +0.04(+0.15%)
May 19, 2021 24.68 24.81 24.30 24.55 8,523,179 -0.64(-2.55%)
May 18, 2021 25.63 25.74 25.14 25.19 1,687,435 -0.38(-1.48%)
May 17, 2021 25.01 25.59 25.01 25.57 1,079,278 +0.44(+1.77%)
May 14, 2021 24.76 25.18 24.76 25.13 4,053,369 +0.73(+2.98%)
May 13, 2021 24.44 24.75 24.11 24.40 1,364,988 -0.24(-0.96%)
May 12, 2021 24.63 25.20 24.57 24.64 3,562,992 +0.07(+0.27%)
May 11, 2021 24.65 24.97 24.41 24.57 4,340,473 -0.59(-2.33%)
May 10, 2021 25.44 25.73 25.16 25.16 904,358 -0.07(-0.26%)
May 07, 2021 24.67 25.24 24.53 25.22 3,137,277 +0.41(+1.64%)
May 06, 2021 24.70 24.82 24.31 24.82 577,511 +0.18(+0.73%)
May 05, 2021 24.49 24.68 24.10 24.64 1,174,652 +0.71(+2.96%)
May 04, 2021 23.94 24.16 23.73 23.93 876,122 -0.01(-0.04%)
May 03, 2021 23.58 23.94 23.54 23.94 1,005,798 +0.59(+2.55%)
Apr 30, 2021 23.66 23.82 23.31 23.34 1,303,079 -0.56(-2.33%)
Apr 29, 2021 24.04 24.17 23.65 23.90 1,716,024 +0.09(+0.40%)
Apr 28, 2021 23.23 23.86 23.23 23.81 1,887,239 +0.66(+2.86%)
Apr 27, 2021 22.99 23.23 22.94 23.14 8,552,391 +0.19(+0.82%)
Apr 26, 2021 22.79 23.07 22.79 22.96 629,648 +0.17(+0.75%)
Apr 23, 2021 22.63 22.88 22.54 22.79 368,420 +0.16(+0.71%)
Apr 22, 2021 22.91 22.91 22.56 22.63 687,802 -0.30(-1.32%)
Apr 21, 2021 22.47 22.97 22.32 22.93 686,726 +0.25(+1.12%)
Apr 20, 2021 23.19 23.19 22.48 22.67 514,353 -0.57(-2.44%)
Apr 19, 2021 23.23 23.41 23.09 23.24 493,794 +0.02(+0.08%)
Apr 16, 2021 23.47 23.50 23.15 23.22 534,363 -0.16(-0.69%)
Apr 15, 2021 23.56 23.56 23.31 23.38 598,157 -0.07(-0.28%)
Apr 14, 2021 22.99 23.69 22.99 23.45 817,853 +0.56(+2.43%)
Apr 13, 2021 22.81 22.97 22.72 22.89 1,044,741 +0.07(+0.29%)
Apr 12, 2021 23.05 23.25 22.80 22.82 968,279 -0.15(-0.66%)
Apr 09, 2021 23.07 23.20 22.89 22.97 437,678 -0.18(-0.77%)
Apr 08, 2021 23.32 23.32 22.89 23.15 1,185,989 -0.28(-1.21%)
Apr 07, 2021 23.36 23.53 23.29 23.44 2,051,789 +0.10(+0.45%)
Apr 06, 2021 23.44 23.70 23.27 23.33 576,931 -0.08(-0.32%)
Apr 05, 2021 23.78 23.78 23.31 23.41 3,647,778 -0.28(-1.20%)
Apr 01, 2021 23.45 23.75 23.25 23.69 1,651,908 +0.42(+1.79%)
Mar 31, 2021 23.39 23.42 23.22 23.28 822,595 -0.14(-0.61%)
Mar 30, 2021 23.48 23.60 23.29 23.42 1,607,848 -0.25(-1.04%)
Mar 29, 2021 23.64 23.81 23.37 23.66 1,095,149 -0.14(-0.59%)
Mar 26, 2021 23.68 23.84 23.51 23.81 2,144,230 +0.49(+2.11%)
Mar 25, 2021 23.05 23.35 22.66 23.31 3,936,126 +0.00(+0.00%)
Mar 24, 2021 23.09 23.60 23.09 23.31 954,942 +0.46(+2.02%)
Mar 23, 2021 22.89 23.25 22.75 22.85 772,766 -0.52(-2.22%)
Mar 22, 2021 23.52 23.54 23.36 23.37 520,342 -0.13(-0.56%)
Mar 19, 2021 23.39 23.80 23.15 23.50 1,073,703 +0.03(+0.12%)
Mar 18, 2021 24.25 24.30 23.38 23.48 4,303,362 -0.98(-4.02%)
Mar 17, 2021 24.17 24.50 24.01 24.46 1,660,138 +0.24(+0.97%)
Mar 16, 2021 24.52 24.52 24.09 24.22 844,856 -0.59(-2.36%)
Mar 15, 2021 25.00 25.02 24.50 24.81 954,341 -0.19(-0.76%)
Mar 12, 2021 24.95 25.13 24.88 25.00 759,503 +0.09(+0.38%)
Mar 11, 2021 24.91 25.17 24.80 24.90 1,122,858 +0.16(+0.65%)
Mar 10, 2021 24.30 24.79 24.27 24.74 6,576,759 +0.53(+2.18%)
Mar 09, 2021 24.44 24.67 24.10 24.21 1,075,735 -0.29(-1.19%)
Mar 08, 2021 24.66 24.72 24.23 24.50 3,089,230 -0.19(-0.76%)
Mar 05, 2021 24.55 24.72 24.02 24.69 1,384,833 +0.84(+3.52%)
Mar 04, 2021 23.67 24.31 23.43 23.85 1,298,558 +0.40(+1.69%)
Mar 03, 2021 23.26 23.84 23.26 23.46 1,129,791 +0.27(+1.18%)
Mar 02, 2021 23.19 23.39 23.13 23.18 1,100,231 +0.02(+0.08%)
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.