Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.32 33.79 33.09 33.33 605,543 -0.23(-0.69%)
Sep 29, 2022 33.33 33.64 32.75 33.56 449,582 -0.04(-0.12%)
Sep 28, 2022 32.57 33.74 32.43 33.60 696,434 +1.25(+3.86%)
Sep 27, 2022 32.31 32.91 32.16 32.35 944,406 +0.40(+1.25%)
Sep 26, 2022 32.50 32.91 31.91 31.95 967,427 -0.84(-2.56%)
Sep 23, 2022 33.95 33.97 32.53 32.79 1,115,392 -2.48(-7.03%)
Sep 22, 2022 35.84 36.04 35.22 35.27 759,600 -0.05(-0.14%)
Sep 21, 2022 36.31 36.41 35.32 35.32 782,960 -0.47(-1.31%)
Sep 20, 2022 35.86 35.95 35.46 35.79 510,906 -0.25(-0.69%)
Sep 19, 2022 35.14 36.07 35.06 36.04 880,007 +0.02(+0.06%)
Sep 16, 2022 36.44 36.50 35.56 36.02 729,645 -0.68(-1.85%)
Sep 15, 2022 36.94 37.10 36.50 36.70 793,789 -0.82(-2.19%)
Sep 14, 2022 36.90 37.77 36.88 37.52 1,540,966 +0.88(+2.40%)
Sep 13, 2022 37.08 37.52 36.50 36.64 915,609 -0.90(-2.40%)
Sep 12, 2022 37.50 37.96 37.26 37.54 572,592 +0.57(+1.54%)
Sep 09, 2022 36.74 37.13 36.62 36.97 549,697 +0.95(+2.64%)
Sep 08, 2022 35.93 36.17 35.64 36.02 1,604,864 +0.03(+0.08%)
Sep 07, 2022 35.70 36.07 35.44 35.99 566,386 -0.44(-1.21%)
Sep 06, 2022 37.13 37.15 36.34 36.43 1,036,013 -0.38(-1.03%)
Sep 02, 2022 37.07 37.29 36.63 36.81 558,077 +0.64(+1.77%)
Sep 01, 2022 36.43 36.51 35.73 36.17 604,468 -0.73(-1.98%)
Aug 31, 2022 36.64 37.43 36.32 36.90 956,181 -0.54(-1.44%)
Aug 30, 2022 38.15 38.16 37.24 37.44 976,460 -1.32(-3.41%)
Aug 29, 2022 38.18 39.18 38.10 38.76 3,033,572 +0.58(+1.52%)
Aug 26, 2022 38.50 38.91 38.05 38.18 895,300 -0.36(-0.93%)
Aug 25, 2022 38.47 38.73 38.31 38.54 610,879 +0.26(+0.68%)
Aug 24, 2022 37.86 38.32 37.71 38.28 1,761,332 +0.35(+0.92%)
Aug 23, 2022 37.23 38.15 37.17 37.93 830,085 +1.29(+3.52%)
Aug 22, 2022 36.40 36.75 35.92 36.64 2,999,267 -0.04(-0.11%)
Aug 19, 2022 36.65 36.88 36.54 36.68 292,282 -0.13(-0.35%)
Aug 18, 2022 36.30 36.86 36.26 36.81 451,359 +0.83(+2.31%)
Aug 17, 2022 35.62 36.25 35.48 35.98 637,835 +0.20(+0.56%)
Aug 16, 2022 35.87 36.20 35.61 35.78 1,280,258 -0.12(-0.33%)
Aug 15, 2022 35.40 36.00 35.04 35.90 364,646 -0.73(-1.99%)
Aug 12, 2022 36.12 36.64 35.94 36.63 573,145 +0.36(+0.99%)
Aug 11, 2022 35.86 36.57 35.86 36.27 613,271 +1.04(+2.95%)
Aug 10, 2022 35.24 35.40 34.58 35.23 741,782 +0.29(+0.83%)
Aug 09, 2022 34.90 35.37 34.83 34.94 964,318 +0.46(+1.33%)
Aug 08, 2022 34.36 34.71 34.22 34.48 419,224 +0.34(+1.00%)
Aug 05, 2022 33.32 34.39 33.22 34.14 978,525 +0.41(+1.22%)
Aug 04, 2022 34.57 34.60 33.60 33.73 781,584 -0.97(-2.80%)
Aug 03, 2022 35.65 35.72 34.53 34.70 682,082 -0.72(-2.03%)
Aug 02, 2022 35.65 35.74 35.22 35.42 3,048,342 -0.18(-0.51%)
Aug 01, 2022 35.68 35.78 35.26 35.60 551,708 -0.65(-1.79%)
Jul 29, 2022 35.51 36.34 35.44 36.25 549,914 +1.36(+3.90%)
Jul 28, 2022 35.01 35.16 34.32 34.89 497,223 +0.10(+0.29%)
Jul 27, 2022 34.20 34.93 33.94 34.79 672,552 +0.80(+2.35%)
Jul 26, 2022 34.52 34.71 33.81 33.99 368,842 -0.23(-0.67%)
Jul 25, 2022 33.44 34.23 33.24 34.22 444,064 +1.12(+3.38%)
Jul 22, 2022 33.42 33.68 32.92 33.10 559,760 -0.28(-0.84%)
Jul 21, 2022 33.06 33.38 32.48 33.38 623,473 -0.49(-1.45%)
Jul 20, 2022 33.51 33.96 33.26 33.87 883,125 +0.17(+0.50%)
Jul 19, 2022 32.93 33.74 32.83 33.70 456,177 +0.95(+2.90%)
Jul 18, 2022 32.86 33.23 32.61 32.75 614,816 +0.71(+2.22%)
Jul 15, 2022 32.04 32.10 31.62 32.04 606,066 +0.63(+2.01%)
Jul 14, 2022 30.98 31.41 30.53 31.41 937,353 -0.76(-2.36%)
Jul 13, 2022 31.84 32.55 31.75 32.17 1,947,705 +0.05(+0.16%)
Jul 12, 2022 32.12 32.30 31.70 32.12 649,918 -0.63(-1.92%)
Jul 11, 2022 32.71 32.98 32.37 32.75 771,818 -0.40(-1.21%)
Jul 08, 2022 33.49 33.49 32.71 33.15 380,968 +0.07(+0.21%)
Jul 07, 2022 32.80 33.29 32.77 33.08 1,732,350 +1.02(+3.18%)
Jul 06, 2022 32.35 32.77 31.20 32.06 2,207,598 -0.68(-2.08%)
Jul 05, 2022 33.43 33.43 32.05 32.74 945,642 -1.35(-3.96%)
Jul 01, 2022 33.96 34.23 33.05 34.09 865,433 +0.21(+0.62%)
Jun 30, 2022 33.80 34.35 33.38 33.88 986,613 -0.50(-1.45%)
Jun 29, 2022 35.78 35.95 34.32 34.38 877,979 -0.96(-2.72%)
Jun 28, 2022 35.31 35.82 34.92 35.34 2,736,719 +0.87(+2.52%)
Jun 27, 2022 33.89 34.71 33.89 34.47 1,426,707 +0.87(+2.59%)
Jun 24, 2022 33.48 34.10 33.16 33.60 4,202,032 +0.71(+2.16%)
Jun 23, 2022 34.33 34.41 32.53 32.89 2,220,238 -1.26(-3.69%)
Jun 22, 2022 34.00 34.65 33.80 34.15 1,043,566 -1.32(-3.72%)
Jun 21, 2022 34.84 35.66 34.84 35.47 1,078,933 +1.57(+4.63%)
Jun 17, 2022 35.47 35.65 33.55 33.90 3,774,237 -1.75(-4.91%)
Jun 16, 2022 36.41 36.68 35.47 35.65 868,591 -1.93(-5.14%)
Jun 15, 2022 38.21 38.26 36.89 37.58 851,460 -0.54(-1.42%)
Jun 14, 2022 38.71 39.18 37.69 38.12 2,513,612 -0.09(-0.24%)
Jun 13, 2022 38.86 38.90 37.50 38.21 1,089,477 -1.88(-4.69%)
Jun 10, 2022 40.36 40.64 39.65 40.09 979,119 -0.79(-1.93%)
Jun 09, 2022 41.56 41.63 40.84 40.88 878,107 -0.96(-2.29%)
Jun 08, 2022 41.80 42.21 41.61 41.84 1,040,403 +0.04(+0.09%)
Jun 07, 2022 40.62 41.80 40.60 41.80 513,495 +1.08(+2.65%)
Jun 06, 2022 40.95 40.98 40.52 40.72 636,110 +0.03(+0.07%)
Jun 03, 2022 40.24 40.74 40.10 40.69 647,301 +0.42(+1.05%)
Jun 02, 2022 40.18 40.47 39.83 40.27 653,556 +0.05(+0.12%)
Jun 01, 2022 40.20 40.47 39.70 40.22 688,547 +0.51(+1.29%)
May 31, 2022 40.70 40.98 39.61 39.71 980,444 -0.56(-1.39%)
May 27, 2022 39.73 40.27 39.48 40.27 479,017 +0.50(+1.26%)
May 26, 2022 39.62 39.98 39.57 39.77 899,242 +0.41(+1.05%)
May 25, 2022 38.75 39.41 38.71 39.35 669,620 +0.66(+1.70%)
May 24, 2022 38.26 38.83 37.95 38.70 1,332,518 +0.06(+0.15%)
May 23, 2022 38.06 38.77 37.97 38.64 654,540 +1.02(+2.72%)
May 20, 2022 37.95 38.24 36.96 37.62 1,307,203 +0.10(+0.26%)
May 19, 2022 37.01 38.00 36.88 37.52 955,719 +0.07(+0.18%)
May 18, 2022 38.45 38.53 37.10 37.45 746,722 -0.80(-2.08%)
May 17, 2022 38.19 38.41 37.93 38.24 984,964 +0.53(+1.41%)
May 16, 2022 36.87 38.05 36.87 37.71 627,080 +0.83(+2.24%)
May 13, 2022 36.20 37.01 36.12 36.89 695,186 +1.23(+3.44%)
May 12, 2022 35.60 35.73 34.83 35.66 887,589 -0.11(-0.30%)
May 11, 2022 35.96 36.80 35.69 35.77 1,179,054 +0.52(+1.48%)
May 10, 2022 35.50 36.01 34.58 35.25 1,175,408 +0.22(+0.62%)
May 09, 2022 37.02 37.02 34.88 35.03 1,246,714 -2.75(-7.28%)
May 06, 2022 37.29 37.80 36.71 37.78 974,077 +0.85(+2.31%)
May 05, 2022 37.63 37.66 36.21 36.93 862,602 -0.53(-1.42%)
May 04, 2022 36.70 37.51 36.32 37.46 826,788 +1.34(+3.70%)
May 03, 2022 35.23 36.28 35.23 36.12 864,556 +0.99(+2.82%)
May 02, 2022 34.51 35.13 34.38 35.13 1,406,109 +0.28(+0.82%)
Apr 29, 2022 35.72 35.87 34.74 34.85 1,456,076 -0.83(-2.34%)
Apr 28, 2022 34.82 35.88 34.39 35.68 980,680 +1.09(+3.15%)
Apr 27, 2022 34.14 34.84 33.80 34.59 1,380,102 +0.42(+1.24%)
Apr 26, 2022 34.28 34.87 34.01 34.17 996,763 -0.10(-0.29%)
Apr 25, 2022 34.34 34.46 33.21 34.27 1,687,313 -1.11(-3.14%)
Apr 22, 2022 36.09 36.45 35.35 35.38 565,504 -0.93(-2.57%)
Apr 21, 2022 37.55 37.69 36.23 36.31 688,438 -1.06(-2.84%)
Apr 20, 2022 37.28 37.51 37.00 37.37 393,955 +0.18(+0.48%)
Apr 19, 2022 37.15 37.57 36.99 37.19 442,903 -0.16(-0.42%)
Apr 18, 2022 37.05 37.53 36.95 37.35 486,074 +0.38(+1.04%)
Apr 14, 2022 36.76 37.16 36.68 36.97 744,286 +0.10(+0.27%)
Apr 13, 2022 36.73 36.91 36.33 36.87 750,389 +0.63(+1.73%)
Apr 12, 2022 36.32 36.80 36.16 36.24 548,093 +0.51(+1.43%)
Apr 11, 2022 36.35 36.35 35.69 35.73 1,076,129 -0.94(-2.57%)
Apr 08, 2022 35.92 36.76 35.92 36.67 668,216 +0.78(+2.16%)
Apr 07, 2022 35.58 35.97 35.06 35.90 429,747 +0.36(+1.02%)
Apr 06, 2022 35.66 35.96 35.33 35.53 668,736 +0.08(+0.22%)
Apr 05, 2022 36.00 36.43 35.37 35.46 602,097 -0.53(-1.47%)
Apr 04, 2022 36.30 36.30 35.62 35.99 801,501 +0.15(+0.41%)
Apr 01, 2022 35.48 36.05 35.47 35.84 656,305 +0.33(+0.94%)
Mar 31, 2022 35.54 36.14 35.48 35.50 876,802 -0.49(-1.36%)
Mar 30, 2022 35.83 36.16 35.72 36.00 847,972 +0.55(+1.55%)
Mar 29, 2022 35.04 35.47 34.59 35.45 1,120,260 -0.10(-0.28%)
Mar 28, 2022 35.71 35.75 35.42 35.54 600,299 -0.89(-2.45%)
Mar 25, 2022 35.56 36.47 35.55 36.44 553,542 +0.72(+2.01%)
Mar 24, 2022 35.75 35.97 35.52 35.72 808,206 +0.06(+0.17%)
Mar 23, 2022 35.49 35.85 35.36 35.66 847,755 +0.66(+1.88%)
Mar 22, 2022 35.23 35.23 34.67 35.00 971,858 -0.14(-0.39%)
Mar 21, 2022 34.50 35.24 34.50 35.14 729,373 +1.15(+3.40%)
Mar 18, 2022 33.94 34.08 33.68 33.99 798,099 -0.01(-0.04%)
Mar 17, 2022 33.51 34.09 33.42 34.00 911,042 +0.96(+2.91%)
Mar 16, 2022 33.22 33.36 32.63 33.04 2,074,407 -0.01(-0.03%)
Mar 15, 2022 32.77 33.31 32.35 33.05 1,720,519 -0.77(-2.27%)
Mar 14, 2022 34.23 34.35 33.50 33.82 963,000 -0.91(-2.63%)
Mar 11, 2022 34.72 35.12 34.69 34.73 804,306 -0.32(-0.92%)
Mar 10, 2022 34.51 35.12 35.05 1,043,365 +0.73(+2.12%)
Mar 09, 2022 34.23 35.06 33.83 34.33 1,683,988 -0.82(-2.32%)
Mar 08, 2022 35.41 36.13 34.47 35.14 2,503,318 +0.41(+1.19%)
Mar 07, 2022 34.73 35.23 34.13 34.73 1,528,615 +0.49(+1.43%)
Mar 04, 2022 33.81 34.25 33.53 34.24 2,643,800 +0.41(+1.22%)
Mar 03, 2022 33.83 34.25 33.65 33.83 1,548,609 -0.42(-1.23%)
Mar 02, 2022 34.04 34.40 33.83 34.25 1,352,435 +1.10(+3.32%)
Mar 01, 2022 33.16 33.71 32.75 33.15 3,007,446 +0.15(+0.45%)
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%)
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.