Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.59 27.82 27.59 27.79 284,744 +0.11(+0.39%)
Dec 30, 2019 27.83 27.87 27.65 27.69 233,953 -0.11(-0.39%)
Dec 27, 2019 27.95 27.96 27.77 27.79 277,866 -0.06(-0.23%)
Dec 26, 2019 27.83 27.99 27.82 27.86 411,663 +0.06(+0.23%)
Dec 24, 2019 27.79 27.85 27.73 27.79 236,713 -0.01(-0.03%)
Dec 23, 2019 27.57 27.80 27.51 27.80 449,633 +0.27(+0.98%)
Dec 20, 2019 27.50 27.58 27.45 27.53 315,026 +0.08(+0.30%)
Dec 19, 2019 27.43 27.49 27.40 27.45 256,502 +0.04(+0.13%)
Dec 18, 2019 27.29 27.53 27.29 27.41 442,639 +0.17(+0.63%)
Dec 17, 2019 27.30 27.43 27.20 27.24 496,325 +0.06(+0.23%)
Dec 16, 2019 27.11 27.30 27.05 27.18 514,557 -0.29(-1.05%)
Dec 13, 2019 27.70 27.87 27.47 27.47 457,014 -0.18(-0.64%)
Dec 12, 2019 27.29 27.70 27.25 27.64 229,773 +0.34(+1.26%)
Dec 11, 2019 27.27 27.45 27.23 27.30 1,591,579 +0.04(+0.16%)
Dec 10, 2019 27.27 27.35 27.20 27.26 384,425 +0.04(+0.16%)
Dec 09, 2019 27.22 27.31 27.12 27.21 1,305,407 -0.09(-0.32%)
Dec 06, 2019 26.97 27.36 26.97 27.30 561,682 +0.44(+1.64%)
Dec 05, 2019 27.08 27.08 26.80 26.86 292,713 -0.11(-0.39%)
Dec 04, 2019 26.77 27.02 26.72 26.97 509,716 +0.40(+1.49%)
Dec 03, 2019 26.69 26.71 26.46 26.57 876,115 -0.34(-1.27%)
Dec 02, 2019 27.03 27.13 26.91 26.91 499,755 -0.05(-0.20%)
Nov 29, 2019 27.05 27.06 26.91 26.97 4,527,365 -0.24(-0.87%)
Nov 27, 2019 27.21 27.27 27.07 27.20 145,966 +0.01(+0.03%)
Nov 26, 2019 27.42 27.42 27.15 27.20 123,366 -0.26(-0.96%)
Nov 25, 2019 27.41 27.49 27.35 27.46 208,310 +0.08(+0.29%)
Nov 22, 2019 27.55 27.62 27.37 27.38 348,819 -0.11(-0.42%)
Nov 21, 2019 27.27 27.51 27.21 27.49 254,709 +0.30(+1.10%)
Nov 20, 2019 27.01 27.34 26.90 27.20 939,771 +0.14(+0.52%)
Nov 19, 2019 27.38 27.38 27.05 27.05 240,146 -0.31(-1.12%)
Nov 18, 2019 27.54 27.54 27.34 27.36 391,515 -0.30(-1.08%)
Nov 15, 2019 27.49 27.70 27.49 27.66 200,349 +0.26(+0.96%)
Nov 14, 2019 27.51 27.58 27.32 27.40 531,171 -0.10(-0.37%)
Nov 13, 2019 27.47 27.58 27.41 27.50 137,201 -0.10(-0.35%)
Nov 12, 2019 27.74 27.88 27.51 27.60 119,953 -0.13(-0.46%)
Nov 11, 2019 27.56 27.77 27.49 27.72 120,823 -0.05(-0.19%)
Nov 08, 2019 27.71 27.80 27.57 27.78 193,636 -0.09(-0.32%)
Nov 07, 2019 27.77 27.88 27.73 27.86 207,959 +0.32(+1.15%)
Nov 06, 2019 27.85 27.97 27.48 27.55 202,782 -0.40(-1.45%)
Nov 05, 2019 27.93 28.05 27.83 27.95 686,628 +0.14(+0.51%)
Nov 04, 2019 27.49 27.87 27.49 27.81 162,552 +0.59(+2.16%)
Nov 01, 2019 26.83 27.22 26.83 27.22 136,410 +0.64(+2.41%)
Oct 31, 2019 26.68 26.68 26.40 26.58 503,227 -0.25(-0.95%)
Oct 30, 2019 27.15 27.15 26.72 26.83 94,696 -0.30(-1.10%)
Oct 29, 2019 26.96 27.28 26.89 27.13 95,332 -0.01(-0.03%)
Oct 28, 2019 27.30 27.40 27.14 27.14 334,231 -0.06(-0.23%)
Oct 25, 2019 27.03 27.25 27.01 27.20 81,118 +0.16(+0.58%)
Oct 24, 2019 27.30 27.36 26.94 27.05 402,784 -0.08(-0.29%)
Oct 23, 2019 26.85 27.12 26.83 27.12 105,571 +0.28(+1.05%)
Oct 22, 2019 26.68 27.09 26.64 26.84 211,077 +0.25(+0.93%)
Oct 21, 2019 26.32 26.60 26.32 26.60 85,302 +0.35(+1.34%)
Oct 18, 2019 26.32 26.41 26.25 26.25 202,738 -0.06(-0.23%)
Oct 17, 2019 26.38 26.44 26.25 26.31 309,287 +0.07(+0.27%)
Oct 16, 2019 26.39 26.48 26.21 26.24 103,534 -0.20(-0.76%)
Oct 15, 2019 26.35 26.63 26.32 26.44 121,029 +0.11(+0.43%)
Oct 14, 2019 26.21 26.40 26.17 26.32 125,329 -0.08(-0.30%)
Oct 11, 2019 26.33 26.56 26.33 26.40 563,048 +0.37(+1.42%)
Oct 10, 2019 25.84 26.08 25.84 26.04 550,934 +0.26(+1.02%)
Oct 09, 2019 25.75 25.86 25.70 25.77 97,008 +0.24(+0.93%)
Oct 08, 2019 25.74 25.85 25.53 25.53 643,042 -0.39(-1.49%)
Oct 07, 2019 26.10 26.21 25.92 25.92 168,783 -0.15(-0.57%)
Oct 04, 2019 25.98 26.09 25.82 26.07 425,272 +0.12(+0.47%)
Oct 03, 2019 25.61 25.95 25.43 25.95 311,290 +0.23(+0.89%)
Oct 02, 2019 26.11 26.14 25.67 25.72 246,395 -0.69(-2.63%)
Oct 01, 2019 26.97 27.00 26.40 26.41 382,793 -0.45(-1.67%)
Sep 30, 2019 26.96 27.03 26.86 26.86 125,045 -0.18(-0.68%)
Sep 27, 2019 26.89 27.19 26.85 27.05 168,834 +0.09(+0.33%)
Sep 26, 2019 27.09 27.09 26.86 26.96 273,896 -0.16(-0.58%)
Sep 25, 2019 26.96 27.12 26.90 27.12 635,312 -0.01(-0.03%)
Sep 24, 2019 27.44 27.44 27.02 27.12 516,959 -0.40(-1.44%)
Sep 23, 2019 27.42 27.57 27.38 27.52 147,823 +0.01(+0.03%)
Sep 20, 2019 27.54 27.63 27.47 27.51 190,337 +0.04(+0.16%)
Sep 19, 2019 27.67 27.72 27.43 27.47 134,710 -0.03(-0.10%)
Sep 18, 2019 27.48 27.58 27.37 27.49 144,500 -0.11(-0.38%)
Sep 17, 2019 27.90 27.90 27.45 27.60 592,462 -0.26(-0.95%)
Sep 16, 2019 27.94 27.99 27.67 27.86 228,605 +0.88(+3.26%)
Sep 13, 2019 26.94 27.07 26.90 26.98 616,292 +0.13(+0.49%)
Sep 12, 2019 26.69 26.91 26.55 26.85 464,763 -0.11(-0.39%)
Sep 11, 2019 27.12 27.23 26.85 26.96 194,744 -0.05(-0.20%)
Sep 10, 2019 26.81 27.27 26.81 27.01 318,847 +0.37(+1.39%)
Sep 09, 2019 26.41 26.69 26.41 26.64 109,363 +0.41(+1.58%)
Sep 06, 2019 26.12 26.26 26.00 26.23 160,188 +0.05(+0.20%)
Sep 05, 2019 26.14 26.40 26.13 26.18 316,247 +0.29(+1.12%)
Sep 04, 2019 25.81 25.97 25.81 25.89 236,519 +0.35(+1.38%)
Sep 03, 2019 25.29 25.57 25.24 25.53 384,572 -0.11(-0.45%)
Aug 30, 2019 25.74 25.85 25.53 25.65 153,362 +0.04(+0.14%)
Aug 29, 2019 25.51 25.70 25.49 25.61 221,009 +0.32(+1.25%)
Aug 28, 2019 25.09 25.39 25.05 25.30 516,318 +0.31(+1.23%)
Aug 27, 2019 25.24 25.29 24.90 24.99 335,421 -0.09(-0.35%)
Aug 26, 2019 25.24 25.24 25.02 25.08 160,703 +0.11(+0.46%)
Aug 23, 2019 25.42 25.63 24.88 24.96 369,866 -0.69(-2.67%)
Aug 22, 2019 25.84 25.90 25.65 25.65 149,827 -0.14(-0.55%)
Aug 21, 2019 25.82 25.87 25.72 25.79 348,680 +0.27(+1.07%)
Aug 20, 2019 25.63 25.68 25.46 25.52 285,063 -0.22(-0.85%)
Aug 19, 2019 25.62 25.82 25.62 25.74 211,668 +0.41(+1.63%)
Aug 16, 2019 25.09 25.36 25.09 25.32 649,399 +0.28(+1.12%)
Aug 15, 2019 25.09 25.13 24.86 25.04 318,759 -0.15(-0.59%)
Aug 14, 2019 25.64 25.64 25.18 25.19 400,625 -0.91(-3.50%)
Aug 13, 2019 25.82 26.25 25.70 26.11 521,473 +0.21(+0.81%)
Aug 12, 2019 26.00 26.07 25.79 25.89 274,832 -0.18(-0.67%)
Aug 09, 2019 26.36 26.36 26.01 26.07 200,462 -0.24(-0.90%)
Aug 08, 2019 25.91 26.31 25.82 26.31 217,078 +0.54(+2.12%)
Aug 07, 2019 25.59 25.84 25.38 25.76 202,940 -0.14(-0.54%)
Aug 06, 2019 25.99 26.10 25.65 25.90 231,213 +0.03(+0.10%)
Aug 05, 2019 26.16 26.16 25.74 25.88 344,818 -0.76(-2.87%)
Aug 02, 2019 26.99 26.99 26.46 26.64 92,950 -0.28(-1.04%)
Aug 01, 2019 27.25 27.41 26.84 26.92 814,797 -0.71(-2.58%)
Jul 31, 2019 27.87 27.93 27.49 27.63 324,575 -0.17(-0.60%)
Jul 30, 2019 27.56 27.85 27.46 27.80 63,026 +0.18(+0.64%)
Jul 29, 2019 27.73 27.73 27.51 27.63 80,460 -0.06(-0.22%)
Jul 26, 2019 27.79 27.85 27.63 27.69 75,088 -0.08(-0.28%)
Jul 25, 2019 28.16 28.16 27.72 27.77 77,489 -0.36(-1.28%)
Jul 24, 2019 28.11 28.29 28.07 28.13 379,898 -0.04(-0.12%)
Jul 23, 2019 28.14 28.21 28.08 28.16 84,312 +0.09(+0.31%)
Jul 22, 2019 28.06 28.15 27.94 28.07 110,937 +0.11(+0.41%)
Jul 19, 2019 27.85 28.04 27.79 27.96 1,127,119 +0.11(+0.38%)
Jul 18, 2019 27.81 27.87 27.64 27.85 136,860 -0.10(-0.35%)
Jul 17, 2019 28.18 28.22 27.93 27.95 108,677 -0.31(-1.09%)
Jul 16, 2019 28.51 28.52 28.18 28.26 98,477 -0.33(-1.17%)
Jul 15, 2019 28.85 28.85 28.57 28.59 70,235 -0.20(-0.70%)
Jul 12, 2019 28.76 28.87 28.76 28.79 93,632 +0.04(+0.12%)
Jul 11, 2019 28.78 28.90 28.65 28.76 101,679 +0.09(+0.31%)
Jul 10, 2019 28.55 28.73 28.55 28.67 678,124 +0.33(+1.18%)
Jul 09, 2019 28.21 28.36 28.08 28.34 1,006,874 +0.06(+0.22%)
Jul 08, 2019 28.22 28.40 28.19 28.28 166,838 +0.00(+0.00%)
Jul 05, 2019 28.18 28.30 28.08 28.28 360,082 -0.05(-0.19%)
Jul 03, 2019 28.28 28.33 28.15 28.33 99,548 +0.08(+0.28%)
Jul 02, 2019 28.60 28.60 28.22 28.25 186,055 -0.33(-1.17%)
Jul 01, 2019 28.93 28.95 28.54 28.58 316,298 +0.04(+0.15%)
Jun 28, 2019 28.37 28.54 28.37 28.54 98,411 +0.21(+0.74%)
Jun 27, 2019 28.52 28.53 28.31 28.33 188,684 -0.18(-0.62%)
Jun 26, 2019 28.46 28.69 28.43 28.50 297,497 +0.30(+1.06%)
Jun 25, 2019 28.43 28.43 28.20 28.21 70,600 -0.25(-0.86%)
Jun 24, 2019 28.60 28.63 28.40 28.45 128,610 -0.12(-0.43%)
Jun 21, 2019 28.43 28.72 28.43 28.58 3,543,140 +0.18(+0.65%)
Jun 20, 2019 28.23 28.44 28.23 28.39 353,296 +0.58(+2.09%)
Jun 19, 2019 27.78 27.92 27.72 27.81 243,025 +0.04(+0.14%)
Jun 18, 2019 27.59 27.88 27.58 27.77 129,762 +0.37(+1.36%)
Jun 17, 2019 27.23 27.46 27.18 27.40 400,988 +0.10(+0.38%)
Jun 14, 2019 27.44 27.44 27.26 27.29 475,573 -0.13(-0.47%)
Jun 13, 2019 27.47 27.55 27.37 27.42 90,274 +0.20(+0.73%)
Jun 12, 2019 27.46 27.48 27.20 27.23 110,403 -0.49(-1.75%)
Jun 11, 2019 27.84 27.93 27.71 27.71 76,246 +0.11(+0.39%)
Jun 10, 2019 27.65 27.78 27.57 27.60 77,883 +0.03(+0.09%)
Jun 07, 2019 27.48 27.68 27.48 27.58 60,449 +0.24(+0.88%)
Jun 06, 2019 27.01 27.39 27.01 27.34 123,349 +0.39(+1.45%)
Jun 05, 2019 27.25 27.25 26.86 26.95 293,650 -0.30(-1.09%)
Jun 04, 2019 27.05 27.24 26.96 27.24 119,073 +0.38(+1.41%)
Jun 03, 2019 26.79 26.99 26.75 26.86 266,167 +0.19(+0.71%)
May 31, 2019 26.62 26.86 26.59 26.68 173,559 -0.28(-1.05%)
May 30, 2019 27.21 27.23 26.91 26.96 147,260 -0.23(-0.85%)
May 29, 2019 27.05 27.19 26.91 27.19 808,718 -0.14(-0.50%)
May 28, 2019 27.61 27.66 27.32 27.33 65,324 -0.22(-0.81%)
May 24, 2019 27.61 27.65 27.38 27.55 76,956 +0.12(+0.44%)
May 23, 2019 27.75 27.75 27.29 27.43 117,898 -0.78(-2.77%)
May 22, 2019 28.44 28.50 28.17 28.22 113,499 -0.38(-1.32%)
May 21, 2019 28.41 28.64 28.40 28.59 123,806 +0.28(+0.97%)
May 20, 2019 28.31 28.41 28.25 28.32 119,409 +0.03(+0.12%)
May 17, 2019 28.31 28.48 28.25 28.28 68,354 -0.15(-0.54%)
May 16, 2019 28.33 28.56 28.33 28.44 80,919 +0.19(+0.67%)
May 15, 2019 27.98 28.29 27.92 28.25 70,031 +0.14(+0.49%)
May 14, 2019 27.97 28.25 27.97 28.11 85,404 +0.30(+1.08%)
May 13, 2019 28.00 28.09 27.70 27.81 160,332 -0.37(-1.31%)
May 10, 2019 28.04 28.25 27.79 28.18 47,894 +0.08(+0.28%)
May 09, 2019 27.95 28.14 27.79 28.10 95,733 -0.01(-0.03%)
May 08, 2019 28.01 28.25 27.96 28.11 358,473 +0.15(+0.52%)
May 07, 2019 28.00 28.03 27.73 27.97 162,042 -0.40(-1.40%)
May 06, 2019 28.09 28.44 28.09 28.36 207,695 -0.12(-0.42%)
May 03, 2019 28.49 28.61 28.44 28.48 55,450 +0.24(+0.85%)
May 02, 2019 28.53 28.59 28.24 28.24 138,868 -0.31(-1.08%)
May 01, 2019 29.01 29.08 28.55 28.55 117,584 -0.47(-1.63%)
Apr 30, 2019 29.20 29.26 28.96 29.02 2,295,119 -0.01(-0.03%)
Apr 29, 2019 28.99 29.11 28.90 29.03 166,736 -0.03(-0.09%)
Apr 26, 2019 29.24 29.24 28.87 29.06 170,885 -0.34(-1.14%)
Apr 25, 2019 29.39 29.57 29.32 29.39 56,928 -0.07(-0.23%)
Apr 24, 2019 29.91 29.91 29.45 29.46 136,761 -0.60(-2.00%)
Apr 23, 2019 30.05 30.13 29.90 30.06 84,372 +0.09(+0.32%)
Apr 22, 2019 29.65 30.02 29.65 29.97 206,940 +0.47(+1.60%)
Apr 18, 2019 29.62 29.66 29.45 29.50 107,995 -0.12(-0.41%)
Apr 17, 2019 29.75 29.75 29.58 29.62 139,919 +0.09(+0.29%)
Apr 16, 2019 29.49 29.59 29.44 29.53 63,878 +0.07(+0.23%)
Apr 15, 2019 29.60 29.67 29.46 29.46 62,288 -0.14(-0.46%)
Apr 12, 2019 29.87 29.87 29.56 29.60 73,236 +0.00(+0.00%)
Apr 11, 2019 29.60 29.76 29.47 29.60 101,843 -0.04(-0.15%)
Apr 10, 2019 29.57 29.77 29.57 29.64 300,072 +0.10(+0.35%)
Apr 09, 2019 29.78 29.78 29.50 29.54 813,129 -0.28(-0.95%)
Apr 08, 2019 29.69 29.89 29.69 29.82 164,657 +0.22(+0.73%)
Apr 05, 2019 29.26 29.61 29.26 29.61 368,740 +0.40(+1.38%)
Apr 04, 2019 29.03 29.21 28.94 29.20 61,396 +0.10(+0.35%)
Apr 03, 2019 29.37 29.38 29.02 29.10 180,149 -0.12(-0.41%)
Apr 02, 2019 29.34 29.43 29.16 29.22 354,957 -0.10(-0.35%)
Apr 01, 2019 29.19 29.38 29.19 29.33 132,645 +0.34(+1.16%)
Mar 29, 2019 29.20 29.26 28.90 28.99 587,986 +0.02(+0.06%)
Mar 28, 2019 28.78 28.98 28.78 28.97 288,002 +0.07(+0.24%)
Mar 27, 2019 29.09 29.14 28.72 28.90 518,471 -0.24(-0.83%)
Mar 26, 2019 29.07 29.30 29.03 29.14 635,655 +0.34(+1.16%)
Mar 25, 2019 28.77 28.87 28.66 28.81 1,965,382 -0.08(-0.27%)
Mar 22, 2019 29.34 29.36 28.82 28.89 112,528 -0.71(-2.41%)
Mar 21, 2019 29.47 29.65 29.45 29.60 118,760 +0.06(+0.20%)
Mar 20, 2019 29.31 29.75 29.24 29.54 239,912 +0.19(+0.64%)
Mar 19, 2019 29.59 29.66 29.28 29.35 171,642 -0.08(-0.26%)
Mar 18, 2019 29.09 29.44 29.09 29.43 180,079 +0.40(+1.36%)
Mar 15, 2019 29.01 29.09 28.97 29.03 121,944 +0.05(+0.18%)
Mar 14, 2019 29.02 29.12 28.95 28.98 85,450 +0.03(+0.12%)
Mar 13, 2019 28.73 28.96 28.73 28.95 88,321 +0.41(+1.45%)
Mar 12, 2019 28.45 28.67 28.45 28.53 79,959 +0.11(+0.39%)
Mar 11, 2019 28.20 28.47 28.15 28.42 296,236 +0.34(+1.19%)
Mar 08, 2019 28.07 28.10 27.84 28.09 174,605 -0.37(-1.30%)
Mar 07, 2019 28.63 28.68 28.40 28.46 135,878 -0.18(-0.63%)
Mar 06, 2019 28.76 28.81 28.55 28.64 186,360 -0.24(-0.83%)
Mar 05, 2019 28.90 28.95 28.73 28.88 174,029 +0.00(+0.00%)
Mar 04, 2019 29.02 29.02 28.57 28.88 82,288 -0.06(-0.21%)
Mar 01, 2019 28.77 28.96 28.77 28.94 632,858 +0.25(+0.87%)
Feb 28, 2019 28.90 28.90 28.59 28.69 138,308 -0.21(-0.74%)
Feb 27, 2019 28.92 29.11 28.82 28.90 124,189 +0.06(+0.21%)
Feb 26, 2019 28.81 29.01 28.79 28.84 93,956 +0.02(+0.06%)
Feb 25, 2019 28.81 28.97 28.81 28.83 608,015 +0.01(+0.03%)
Feb 22, 2019 28.89 28.93 28.74 28.82 2,732,194 +0.09(+0.33%)
Feb 21, 2019 28.97 29.00 28.66 28.72 89,194 -0.31(-1.07%)
Feb 20, 2019 28.90 29.17 28.90 29.03 192,392 +0.09(+0.30%)
Feb 19, 2019 28.69 29.04 28.69 28.95 1,208,691 +0.17(+0.60%)
Feb 15, 2019 28.59 28.77 28.59 28.77 109,506 +0.42(+1.49%)
Feb 14, 2019 28.17 28.53 28.17 28.35 262,161 +0.10(+0.37%)
Feb 13, 2019 28.12 28.45 28.12 28.25 177,370 +0.19(+0.67%)
Feb 12, 2019 28.09 28.15 27.97 28.06 83,775 +0.33(+1.18%)
Feb 11, 2019 27.57 27.79 27.52 27.73 835,337 +0.03(+0.12%)
Feb 08, 2019 27.73 27.75 27.36 27.70 284,460 -0.12(-0.43%)
Feb 07, 2019 28.19 28.19 27.63 27.82 318,473 -0.51(-1.81%)
Feb 06, 2019 28.38 28.48 28.32 28.33 257,274 -0.18(-0.62%)
Feb 05, 2019 28.39 28.53 28.39 28.51 1,959,773 +0.15(+0.55%)
Feb 04, 2019 28.11 28.35 27.95 28.35 154,209 +0.14(+0.49%)
Feb 01, 2019 28.06 28.32 28.03 28.22 2,352,060 +0.29(+1.05%)
Jan 31, 2019 27.86 28.08 27.79 27.92 299,096 +0.24(+0.87%)
Jan 30, 2019 27.52 27.77 27.36 27.68 370,546 +0.40(+1.45%)
Jan 29, 2019 27.26 27.43 27.24 27.29 303,920 +0.15(+0.57%)
Jan 28, 2019 27.06 27.14 26.89 27.13 745,098 -0.28(-1.04%)
Jan 25, 2019 27.31 27.50 27.31 27.42 1,982,738 +0.30(+1.11%)
Jan 24, 2019 26.93 27.28 26.86 27.11 220,190 +0.15(+0.57%)
Jan 23, 2019 27.23 27.26 26.77 26.96 640,828 -0.20(-0.73%)
Jan 22, 2019 27.41 27.45 27.11 27.16 453,838 -0.60(-2.17%)
Jan 18, 2019 27.63 27.78 27.52 27.76 148,217 +0.43(+1.57%)
Jan 17, 2019 26.99 27.42 26.94 27.33 565,896 +0.18(+0.67%)
Jan 16, 2019 27.17 27.31 27.08 27.15 791,551 -0.07(-0.25%)
Jan 15, 2019 27.17 27.42 27.10 27.22 1,275,002 +0.12(+0.44%)
Jan 14, 2019 26.91 27.20 26.91 27.10 1,449,928 -0.07(-0.25%)
Jan 11, 2019 27.17 27.23 27.01 27.17 96,486 -0.18(-0.66%)
Jan 10, 2019 27.08 27.39 26.99 27.35 738,861 +0.08(+0.28%)
Jan 09, 2019 27.15 27.36 26.99 27.27 300,532 +0.38(+1.41%)
Jan 08, 2019 26.95 27.04 26.77 26.89 170,146 +0.20(+0.74%)
Jan 07, 2019 26.51 26.86 26.33 26.69 192,412 +0.25(+0.94%)
Jan 04, 2019 26.09 26.46 26.09 26.44 888,837 +0.85(+3.33%)
Jan 03, 2019 25.78 25.82 25.38 25.59 171,249 -0.13(-0.50%)
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.