Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 23.20 23.43 23.06 23.16 667,822 +0.41(+1.78%)
Feb 26, 2021 23.08 23.08 22.31 22.76 1,321,717 -0.65(-2.78%)
Feb 25, 2021 23.99 24.04 23.25 23.41 1,388,476 -0.34(-1.43%)
Feb 24, 2021 23.22 23.86 23.07 23.75 1,285,678 +0.64(+2.78%)
Feb 23, 2021 22.94 23.22 22.34 23.11 2,537,333 +0.40(+1.75%)
Feb 22, 2021 22.25 22.95 22.21 22.71 836,935 +0.49(+2.21%)
Feb 19, 2021 22.02 22.26 21.98 22.22 1,269,827 +0.24(+1.07%)
Feb 18, 2021 22.30 22.37 21.92 21.98 852,595 -0.46(-2.06%)
Feb 17, 2021 22.29 22.48 22.07 22.45 893,773 +0.32(+1.45%)
Feb 16, 2021 22.14 22.30 22.01 22.12 1,149,604 +0.58(+2.67%)
Feb 12, 2021 21.13 21.56 21.13 21.55 584,876 +0.33(+1.56%)
Feb 11, 2021 21.45 21.45 20.92 21.22 642,165 -0.23(-1.06%)
Feb 10, 2021 21.26 21.47 21.06 21.45 634,566 +0.24(+1.11%)
Feb 09, 2021 21.39 21.39 21.02 21.21 396,489 -0.18(-0.84%)
Feb 08, 2021 21.04 21.45 20.99 21.39 1,135,983 +0.60(+2.91%)
Feb 05, 2021 20.81 20.90 20.68 20.78 821,877 +0.16(+0.78%)
Feb 04, 2021 20.60 20.64 20.25 20.62 2,384,033 +0.08(+0.41%)
Feb 03, 2021 20.02 20.59 19.97 20.54 1,237,600 +0.54(+2.69%)
Feb 02, 2021 20.19 20.27 19.96 20.00 5,075,439 +0.17(+0.86%)
Feb 01, 2021 19.92 19.97 19.58 19.83 831,633 +0.10(+0.53%)
Jan 29, 2021 20.07 20.24 19.62 19.73 983,054 -0.63(-3.11%)
Jan 28, 2021 20.30 20.52 20.14 20.36 1,049,689 +0.26(+1.32%)
Jan 27, 2021 20.16 20.58 19.86 20.09 711,784 -0.39(-1.89%)
Jan 26, 2021 20.81 21.07 20.46 20.48 526,444 -0.20(-0.96%)
Jan 25, 2021 20.75 20.77 20.36 20.68 815,840 -0.24(-1.13%)
Jan 22, 2021 20.73 20.94 20.60 20.92 3,629,772 -0.26(-1.25%)
Jan 21, 2021 21.70 21.75 20.99 21.18 690,093 -0.55(-2.52%)
Jan 20, 2021 21.80 21.82 21.57 21.73 786,998 +0.10(+0.48%)
Jan 19, 2021 21.52 21.72 21.40 21.62 1,478,707 +0.32(+1.51%)
Jan 15, 2021 21.73 21.78 21.11 21.30 1,225,138 -0.81(-3.67%)
Jan 14, 2021 21.64 22.26 21.64 22.12 1,001,983 +0.58(+2.67%)
Jan 13, 2021 21.71 21.71 21.44 21.54 538,557 -0.11(-0.52%)
Jan 12, 2021 21.29 21.71 21.21 21.65 705,948 +0.55(+2.60%)
Jan 11, 2021 20.64 21.15 20.52 21.11 875,812 +0.09(+0.45%)
Jan 08, 2021 21.22 21.23 20.84 21.01 613,469 -0.08(-0.36%)
Jan 07, 2021 20.91 21.14 20.77 21.09 751,265 +0.30(+1.45%)
Jan 06, 2021 20.58 20.96 20.42 20.78 1,030,268 +0.63(+3.14%)
Jan 05, 2021 19.49 20.51 19.49 20.15 1,134,094 +0.90(+4.66%)
Jan 04, 2021 19.48 19.61 19.10 19.25 1,097,148 +0.08(+0.39%)
Dec 31, 2020 19.18 19.18 19.18 545,388 -0.19(-0.97%)
Dec 30, 2020 19.26 19.55 19.22 19.37 545,388 +0.19(+0.98%)
Dec 29, 2020 19.40 19.43 19.12 19.18 671,126 -0.06(-0.29%)
Dec 28, 2020 19.40 19.59 19.19 19.24 730,604 -0.05(-0.24%)
Dec 24, 2020 19.40 19.40 19.16 19.28 526,632 -0.06(-0.29%)
Dec 23, 2020 19.18 19.57 19.18 19.34 1,335,137 +0.41(+2.14%)
Dec 22, 2020 19.16 19.18 18.90 18.93 490,908 -0.25(-1.28%)
Dec 21, 2020 18.90 19.32 18.76 19.18 761,830 -0.54(-2.73%)
Dec 18, 2020 20.02 20.02 19.61 19.72 814,782 -0.27(-1.37%)
Dec 17, 2020 20.19 20.28 19.89 19.99 1,008,902 -0.02(-0.09%)
Dec 16, 2020 20.10 20.17 19.88 20.01 3,834,629 -0.08(-0.38%)
Dec 15, 2020 19.89 20.15 19.72 20.09 913,581 +0.36(+1.82%)
Dec 14, 2020 20.59 20.59 19.67 19.73 1,903,681 -0.59(-2.90%)
Dec 11, 2020 20.44 20.44 20.07 20.32 916,356 -0.24(-1.16%)
Dec 10, 2020 19.94 20.73 19.90 20.55 1,734,064 +0.57(+2.85%)
Dec 09, 2020 20.21 20.40 19.80 19.99 4,942,628 -0.02(-0.09%)
Dec 08, 2020 19.69 20.14 19.67 20.00 784,810 +0.16(+0.79%)
Dec 07, 2020 20.02 20.04 19.70 19.85 1,093,280 -0.35(-1.73%)
Dec 04, 2020 19.73 20.21 19.73 20.20 1,118,890 +0.84(+4.32%)
Dec 03, 2020 19.26 19.55 19.13 19.36 1,392,847 +0.17(+0.91%)
Dec 02, 2020 18.70 19.38 18.69 19.19 1,271,945 +0.49(+2.60%)
Dec 01, 2020 18.92 19.01 18.65 18.70 1,252,952 +0.27(+1.45%)
Nov 30, 2020 19.31 19.31 18.42 18.43 1,015,818 -1.04(-5.33%)
Nov 27, 2020 19.54 19.65 19.38 19.47 542,739 -0.16(-0.80%)
Nov 25, 2020 19.82 19.87 19.48 19.63 830,488 -0.30(-1.52%)
Nov 24, 2020 19.62 19.97 19.53 19.93 2,185,154 +0.93(+4.88%)
Nov 23, 2020 18.34 19.00 18.28 19.00 838,854 +1.04(+5.78%)
Nov 20, 2020 17.98 18.04 17.85 17.96 754,415 -0.03(-0.15%)
Nov 19, 2020 17.75 18.02 17.61 17.99 738,167 +0.19(+1.08%)
Nov 18, 2020 18.27 18.38 17.80 17.80 836,997 -0.40(-2.17%)
Nov 17, 2020 17.84 18.20 17.64 18.19 736,390 +0.19(+1.07%)
Nov 16, 2020 17.79 18.00 17.56 18.00 1,054,275 +0.95(+5.55%)
Nov 13, 2020 16.70 17.10 16.70 17.05 431,841 +0.44(+2.66%)
Nov 12, 2020 16.93 17.07 16.48 16.61 714,572 -0.54(-3.16%)
Nov 11, 2020 17.40 17.43 17.05 17.16 1,466,356 -0.08(-0.48%)
Nov 10, 2020 16.95 17.27 16.81 17.24 1,672,498 +0.65(+3.93%)
Nov 09, 2020 16.44 16.88 16.33 16.59 2,353,703 +1.89(+12.88%)
Nov 06, 2020 15.00 15.12 14.69 14.69 481,359 -0.24(-1.60%)
Nov 05, 2020 15.02 15.17 14.92 14.93 565,559 +0.06(+0.43%)
Nov 04, 2020 14.94 15.17 14.55 14.87 982,099 +0.04(+0.25%)
Nov 03, 2020 15.00 15.07 14.74 14.83 1,526,938 +0.11(+0.75%)
Nov 02, 2020 14.57 14.86 14.33 14.72 757,427 +0.42(+2.96%)
Oct 30, 2020 14.15 14.32 14.06 14.30 1,002,441 +0.09(+0.65%)
Oct 29, 2020 13.78 14.26 13.61 14.21 1,562,917 +0.35(+2.52%)
Oct 28, 2020 14.11 14.17 13.84 13.86 1,175,434 -0.63(-4.38%)
Oct 27, 2020 14.69 14.69 14.48 14.49 1,087,416 -0.26(-1.74%)
Oct 26, 2020 14.97 15.00 14.61 14.75 997,294 -0.43(-2.85%)
Oct 23, 2020 15.34 15.38 15.06 15.18 667,242 -0.01(-0.06%)
Oct 22, 2020 14.78 15.22 14.71 15.19 765,397 +0.40(+2.67%)
Oct 21, 2020 14.98 15.01 14.78 14.79 555,271 -0.23(-1.53%)
Oct 20, 2020 14.97 15.13 14.91 15.02 819,256 +0.14(+0.93%)
Oct 19, 2020 15.16 15.24 14.88 14.89 729,181 -0.19(-1.28%)
Oct 16, 2020 15.29 15.31 15.06 15.08 517,926 -0.21(-1.38%)
Oct 15, 2020 15.02 15.31 14.89 15.29 1,298,754 -0.02(-0.12%)
Oct 14, 2020 15.34 15.57 15.29 15.31 369,736 -0.01(-0.06%)
Oct 13, 2020 15.51 15.53 15.27 15.32 601,238 -0.22(-1.42%)
Oct 12, 2020 15.56 15.59 15.41 15.54 858,771 -0.01(-0.06%)
Oct 09, 2020 15.80 15.87 15.53 15.55 1,229,789 -0.13(-0.82%)
Oct 08, 2020 15.32 15.68 15.31 15.68 1,134,930 +0.49(+3.21%)
Oct 07, 2020 15.15 15.23 14.96 15.19 1,372,212 +0.17(+1.10%)
Oct 06, 2020 15.39 15.50 14.99 15.02 721,720 -0.16(-1.03%)
Oct 05, 2020 14.94 15.19 14.89 15.18 662,160 +0.39(+2.61%)
Oct 02, 2020 14.49 14.87 14.34 14.79 1,225,871 +0.07(+0.50%)
Oct 01, 2020 15.03 15.03 14.64 14.72 618,139 -0.35(-2.32%)
Sep 30, 2020 15.16 15.33 15.02 15.07 871,125 -0.07(-0.49%)
Sep 29, 2020 15.40 15.40 15.02 15.14 660,658 -0.34(-2.20%)
Sep 28, 2020 15.55 15.62 15.44 15.48 847,153 +0.25(+1.63%)
Sep 25, 2020 15.17 15.29 15.03 15.23 1,148,383 -0.07(-0.48%)
Sep 24, 2020 15.30 15.50 15.04 15.31 1,500,816 +0.03(+0.18%)
Sep 23, 2020 15.93 15.95 15.26 15.28 955,289 -0.58(-3.65%)
Sep 22, 2020 15.97 16.19 15.80 15.86 1,020,359 -0.06(-0.35%)
Sep 21, 2020 16.10 16.11 15.67 15.91 990,700 -0.49(-2.97%)
Sep 18, 2020 16.60 16.61 16.31 16.40 596,284 -0.28(-1.71%)
Sep 17, 2020 16.51 16.70 16.36 16.69 534,571 +0.00(+0.00%)
Sep 16, 2020 16.40 16.90 16.31 16.69 847,485 +0.38(+2.31%)
Sep 15, 2020 16.54 16.63 16.28 16.31 1,397,424 -0.07(-0.45%)
Sep 14, 2020 16.40 16.48 16.31 16.38 942,675 +0.02(+0.11%)
Sep 11, 2020 16.36 16.47 16.23 16.36 1,568,471 +0.05(+0.28%)
Sep 10, 2020 16.88 16.88 16.31 16.32 716,414 -0.46(-2.74%)
Sep 09, 2020 16.77 16.92 16.73 16.78 793,026 +0.18(+1.11%)
Sep 08, 2020 16.81 16.84 16.47 16.59 825,328 -0.56(-3.27%)
Sep 04, 2020 17.36 17.41 16.97 17.16 845,833 -0.06(-0.37%)
Sep 03, 2020 17.31 17.57 17.12 17.22 905,418 -0.11(-0.64%)
Sep 02, 2020 17.47 17.47 17.24 17.33 7,650,874 -0.07(-0.42%)
Sep 01, 2020 17.46 17.50 17.21 17.40 650,208 -0.06(-0.37%)
Aug 31, 2020 17.82 17.83 17.47 17.47 479,118 -0.36(-2.01%)
Aug 28, 2020 17.66 17.83 17.55 17.83 335,743 +0.28(+1.62%)
Aug 27, 2020 17.61 17.66 17.38 17.54 767,902 -0.01(-0.05%)
Aug 26, 2020 17.85 17.85 17.54 17.55 7,352,646 -0.29(-1.65%)
Aug 25, 2020 18.12 18.15 17.74 17.84 489,049 -0.18(-1.02%)
Aug 24, 2020 17.84 18.10 17.72 18.03 641,821 +0.42(+2.40%)
Aug 21, 2020 17.64 17.64 17.47 17.61 403,653 -0.15(-0.83%)
Aug 20, 2020 17.83 17.88 17.71 17.75 610,258 -0.26(-1.43%)
Aug 19, 2020 18.20 18.25 17.97 18.01 406,661 -0.15(-0.81%)
Aug 18, 2020 18.35 18.45 18.13 18.16 707,720 -0.19(-1.05%)
Aug 17, 2020 18.44 18.44 18.25 18.35 575,100 -0.05(-0.25%)
Aug 14, 2020 18.24 18.42 18.13 18.40 2,111,319 -0.01(-0.05%)
Aug 13, 2020 18.74 18.74 18.34 18.40 735,847 -0.31(-1.67%)
Aug 12, 2020 18.81 18.87 18.59 18.72 831,752 +0.28(+1.55%)
Aug 11, 2020 18.73 18.93 18.38 18.43 978,368 +0.05(+0.25%)
Aug 10, 2020 18.04 18.39 18.04 18.39 661,691 +0.41(+2.30%)
Aug 07, 2020 17.89 17.97 17.70 17.97 877,503 -0.06(-0.31%)
Aug 06, 2020 18.10 18.16 17.97 18.03 891,881 -0.11(-0.61%)
Aug 05, 2020 18.24 18.34 18.02 18.14 1,631,811 +0.23(+1.28%)
Aug 04, 2020 17.47 17.95 17.47 17.91 1,955,823 +0.51(+2.90%)
Aug 03, 2020 17.40 17.48 17.24 17.40 582,054 +0.11(+0.64%)
Jul 31, 2020 17.43 17.43 17.06 17.29 1,601,120 -0.29(-1.67%)
Jul 30, 2020 17.86 17.86 17.37 17.59 781,871 -0.57(-3.14%)
Jul 29, 2020 17.92 18.18 17.84 18.16 530,304 +0.30(+1.70%)
Jul 28, 2020 18.03 18.10 17.84 17.85 1,526,813 -0.28(-1.52%)
Jul 27, 2020 18.10 18.16 17.90 18.13 1,901,191 +0.05(+0.25%)
Jul 24, 2020 18.11 18.29 18.02 18.08 1,489,024 -0.03(-0.15%)
Jul 23, 2020 18.19 18.24 18.00 18.11 1,016,876 -0.13(-0.71%)
Jul 22, 2020 18.29 18.29 18.02 18.24 13,812,186 -0.15(-0.80%)
Jul 21, 2020 17.84 18.55 17.84 18.39 2,053,608 +0.77(+4.38%)
Jul 20, 2020 17.80 17.92 17.60 17.61 1,287,430 -0.24(-1.34%)
Jul 17, 2020 18.07 18.19 17.80 17.85 384,281 -0.20(-1.12%)
Jul 16, 2020 18.07 18.23 17.91 18.06 498,256 -0.13(-0.71%)
Jul 15, 2020 18.18 18.27 17.99 18.18 1,667,471 +0.35(+1.96%)
Jul 14, 2020 17.24 17.87 17.18 17.84 413,306 +0.58(+3.35%)
Jul 13, 2020 17.47 17.57 17.23 17.26 549,013 -0.05(-0.27%)
Jul 10, 2020 16.90 17.33 16.90 17.30 398,756 +0.37(+2.17%)
Jul 09, 2020 17.61 17.61 16.92 16.93 1,065,886 -0.70(-3.96%)
Jul 08, 2020 17.57 17.83 17.50 17.63 444,979 +0.07(+0.42%)
Jul 07, 2020 17.91 17.91 17.55 17.56 521,742 -0.52(-2.90%)
Jul 06, 2020 18.25 18.35 17.91 18.08 748,733 +0.15(+0.82%)
Jul 02, 2020 18.12 18.29 17.90 17.94 495,833 +0.20(+1.14%)
Jul 01, 2020 17.99 18.24 17.73 17.73 424,600 -0.22(-1.23%)
Jun 30, 2020 17.60 18.06 17.46 17.95 300,950 +0.15(+0.83%)
Jun 29, 2020 17.63 17.91 17.55 17.81 298,239 +0.28(+1.63%)
Jun 26, 2020 17.95 17.95 17.47 17.52 833,644 -0.54(-3.00%)
Jun 25, 2020 17.65 18.10 17.59 18.06 1,193,642 +0.29(+1.65%)
Jun 24, 2020 18.43 18.43 17.69 17.77 576,238 -0.90(-4.82%)
Jun 23, 2020 18.85 18.91 18.66 18.67 339,164 +0.11(+0.59%)
Jun 22, 2020 18.41 18.61 18.29 18.56 368,459 +0.13(+0.70%)
Jun 19, 2020 19.11 19.12 18.43 18.43 312,018 -0.27(-1.42%)
Jun 18, 2020 18.42 18.82 18.35 18.70 300,562 +0.11(+0.59%)
Jun 17, 2020 19.08 19.08 18.57 18.59 423,696 -0.48(-2.51%)
Jun 16, 2020 19.33 19.45 18.70 19.07 461,871 +0.40(+2.12%)
Jun 15, 2020 17.99 18.83 17.76 18.67 1,167,841 -0.02(-0.09%)
Jun 12, 2020 18.94 19.06 18.24 18.69 690,174 +0.51(+2.83%)
Jun 11, 2020 18.77 19.11 18.14 18.17 756,971 -1.79(-8.94%)
Jun 10, 2020 20.59 20.61 19.92 19.96 453,033 -0.78(-3.74%)
Jun 09, 2020 20.83 21.01 20.55 20.73 839,340 -0.74(-3.44%)
Jun 08, 2020 21.40 21.49 20.94 21.47 770,682 +0.74(+3.57%)
Jun 05, 2020 20.37 20.90 20.37 20.73 651,572 +1.24(+6.33%)
Jun 04, 2020 19.46 19.58 19.20 19.50 420,737 -0.07(-0.37%)
Jun 03, 2020 19.37 19.63 19.32 19.57 617,527 +0.59(+3.09%)
Jun 02, 2020 18.72 19.03 18.72 18.99 863,115 +0.49(+2.63%)
Jun 01, 2020 18.17 18.55 17.99 18.50 754,061 +0.39(+2.14%)
May 29, 2020 18.03 18.18 17.74 18.11 473,316 -0.07(-0.40%)
May 28, 2020 18.63 18.63 18.17 18.18 468,295 -0.32(-1.75%)
May 27, 2020 18.60 18.64 18.08 18.51 1,330,177 +0.26(+1.43%)
May 26, 2020 18.30 18.42 18.22 18.25 753,597 +0.44(+2.48%)
May 22, 2020 17.79 17.82 17.48 17.80 428,502 -0.14(-0.75%)
May 21, 2020 18.28 18.32 17.80 17.94 3,024,872 -0.25(-1.39%)
May 20, 2020 18.08 18.30 17.99 18.19 716,283 +0.52(+2.96%)
May 19, 2020 18.14 18.14 17.67 17.67 861,180 -0.32(-1.80%)
May 18, 2020 17.75 18.11 17.71 17.99 1,474,929 +1.21(+7.20%)
May 15, 2020 16.80 17.10 16.65 16.79 425,618 +0.01(+0.05%)
May 14, 2020 16.42 16.88 16.05 16.78 1,302,924 +0.02(+0.11%)
May 13, 2020 17.32 17.39 16.60 16.76 854,253 -0.62(-3.58%)
May 12, 2020 17.86 17.86 17.35 17.38 3,281,694 -0.32(-1.78%)
May 11, 2020 17.79 17.84 17.60 17.70 482,072 -0.25(-1.41%)
May 08, 2020 17.70 17.95 17.58 17.95 1,274,970 +0.62(+3.59%)
May 07, 2020 17.44 17.65 17.27 17.33 583,064 +0.34(+2.02%)
May 06, 2020 17.43 17.51 16.97 16.98 766,521 -0.40(-2.28%)
May 05, 2020 17.88 18.06 17.36 17.38 1,011,663 +0.23(+1.37%)
May 04, 2020 16.61 17.20 16.42 17.15 1,472,645 +0.39(+2.31%)
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.