Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.39 +0.35 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 24.87 25.81 24.86 25.72 214,231 +0.47(+1.87%)
Dec 31, 2018 25.39 25.50 25.08 25.25 1,685,374 +0.08(+0.31%)
Dec 28, 2018 25.39 25.50 25.06 25.17 745,270 -0.03(-0.14%)
Dec 27, 2018 24.67 25.20 24.43 25.20 1,028,134 +0.09(+0.34%)
Dec 26, 2018 24.09 25.13 23.82 25.12 1,418,689 +1.06(+4.40%)
Dec 24, 2018 24.64 24.75 24.00 24.06 569,735 -0.62(-2.51%)
Dec 21, 2018 24.89 25.24 24.56 24.68 2,001,338 -0.26(-1.03%)
Dec 20, 2018 25.31 25.61 24.83 24.94 704,093 -0.52(-2.03%)
Dec 19, 2018 25.80 26.17 25.30 25.45 5,544,142 -0.27(-1.04%)
Dec 18, 2018 26.24 26.24 25.63 25.72 632,145 -0.50(-1.90%)
Dec 17, 2018 26.67 26.76 26.09 26.22 323,903 -0.46(-1.71%)
Dec 14, 2018 27.01 27.13 26.60 26.68 607,627 -0.51(-1.87%)
Dec 13, 2018 27.07 27.31 27.00 27.18 337,310 +0.12(+0.44%)
Dec 12, 2018 27.31 27.53 27.06 27.07 548,709 +0.16(+0.60%)
Dec 11, 2018 27.33 27.34 26.69 26.90 412,948 -0.07(-0.25%)
Dec 10, 2018 27.16 27.21 26.51 26.97 655,932 -0.36(-1.33%)
Dec 07, 2018 27.85 28.21 27.27 27.34 444,954 -0.04(-0.15%)
Dec 06, 2018 27.34 27.44 26.88 27.38 1,162,547 -0.62(-2.20%)
Dec 04, 2018 28.70 28.79 27.96 27.99 610,821 -0.77(-2.67%)
Dec 03, 2018 28.74 28.87 28.47 28.76 398,014 +0.69(+2.47%)
Nov 30, 2018 27.97 28.13 27.80 28.07 301,565 -0.03(-0.12%)
Nov 29, 2018 27.95 28.28 27.95 28.10 346,083 +0.11(+0.39%)
Nov 28, 2018 27.65 27.99 27.40 27.99 524,289 +0.42(+1.53%)
Nov 27, 2018 27.50 27.68 27.43 27.57 365,004 -0.15(-0.55%)
Nov 26, 2018 27.56 27.84 27.56 27.72 6,556,547 +0.48(+1.77%)
Nov 23, 2018 27.49 27.54 27.20 27.24 452,999 -1.04(-3.68%)
Nov 21, 2018 28.28 28.28 28.28 0 +0.52(+1.89%)
Nov 20, 2018 28.22 28.22 27.58 27.76 258,357 -0.85(-2.98%)
Nov 19, 2018 28.53 28.67 28.38 28.61 166,611 -0.08(-0.29%)
Nov 16, 2018 28.50 28.74 28.43 28.70 304,286 +0.21(+0.74%)
Nov 15, 2018 27.94 28.49 27.84 28.49 327,420 +0.47(+1.69%)
Nov 14, 2018 28.28 28.38 27.76 28.01 333,662 +0.08(+0.30%)
Nov 13, 2018 28.43 28.52 27.85 27.93 485,822 -0.65(-2.28%)
Nov 12, 2018 29.21 29.25 28.57 28.58 172,484 -0.52(-1.77%)
Nov 09, 2018 28.90 29.19 28.68 29.09 207,984 -0.12(-0.40%)
Nov 08, 2018 29.74 29.81 29.14 29.21 222,884 -0.56(-1.87%)
Nov 07, 2018 29.82 29.94 29.50 29.77 200,641 +0.31(+1.06%)
Nov 06, 2018 29.38 29.47 29.18 29.46 248,392 +0.15(+0.52%)
Nov 05, 2018 29.19 29.41 29.14 29.30 334,262 +0.46(+1.61%)
Nov 02, 2018 29.22 29.31 28.59 28.84 308,664 -0.14(-0.50%)
Nov 01, 2018 28.92 29.12 28.68 28.98 526,658 +0.09(+0.32%)
Oct 31, 2018 28.93 29.28 28.87 28.89 146,986 +0.19(+0.68%)
Oct 30, 2018 28.15 28.70 28.13 28.70 196,588 +0.58(+2.07%)
Oct 29, 2018 28.81 28.86 27.82 28.11 1,138,592 -0.46(-1.60%)
Oct 26, 2018 28.35 28.78 28.08 28.57 302,275 -0.05(-0.18%)
Oct 25, 2018 28.59 28.85 28.47 28.62 237,266 +0.33(+1.17%)
Oct 24, 2018 29.36 29.39 28.28 28.29 213,759 -1.06(-3.63%)
Oct 23, 2018 29.54 29.55 29.02 29.36 422,467 -0.71(-2.36%)
Oct 22, 2018 30.32 30.35 29.93 30.07 173,415 -0.28(-0.92%)
Oct 19, 2018 30.46 30.67 30.33 30.34 156,520 -0.04(-0.14%)
Oct 18, 2018 30.38 30.70 30.27 30.39 257,058 -0.30(-0.99%)
Oct 17, 2018 30.83 30.88 30.47 30.69 108,015 -0.25(-0.79%)
Oct 16, 2018 30.74 30.98 30.68 30.94 263,020 +0.28(+0.91%)
Oct 15, 2018 30.76 30.87 30.64 30.66 476,811 -0.03(-0.11%)
Oct 12, 2018 30.99 30.99 30.30 30.69 493,933 +0.15(+0.50%)
Oct 11, 2018 31.24 31.27 30.40 30.54 468,668 -0.92(-2.93%)
Oct 10, 2018 32.42 32.56 31.44 31.46 199,897 -0.94(-2.90%)
Oct 09, 2018 32.20 32.59 32.15 32.40 5,897,472 +0.25(+0.76%)
Oct 08, 2018 31.92 32.19 31.90 32.15 403,791 -0.07(-0.21%)
Oct 05, 2018 32.29 32.36 32.08 32.22 158,886 -0.16(-0.50%)
Oct 04, 2018 32.46 32.50 32.17 32.38 150,900 -0.18(-0.55%)
Oct 03, 2018 32.52 32.63 32.42 32.56 306,437 +0.22(+0.68%)
Oct 02, 2018 32.40 32.45 32.12 32.34 215,227 +0.01(+0.03%)
Oct 01, 2018 32.09 32.42 32.09 32.33 198,213 +0.45(+1.41%)
Sep 28, 2018 31.93 32.20 31.87 31.88 284,884 -0.17(-0.53%)
Sep 27, 2018 32.12 32.19 32.03 32.05 55,644 +0.04(+0.13%)
Sep 26, 2018 32.15 32.27 31.98 32.01 370,342 -0.17(-0.53%)
Sep 25, 2018 32.20 32.33 32.18 32.18 268,433 +0.27(+0.85%)
Sep 24, 2018 31.87 32.10 31.82 31.91 367,898 +0.40(+1.26%)
Sep 21, 2018 31.46 31.65 31.39 31.51 175,686 +0.16(+0.51%)
Sep 20, 2018 31.47 31.59 31.30 31.35 98,437 +0.04(+0.14%)
Sep 19, 2018 31.25 31.36 31.22 31.31 197,079 +0.13(+0.41%)
Sep 18, 2018 31.10 31.28 31.09 31.18 296,218 +0.28(+0.90%)
Sep 17, 2018 30.95 31.11 30.85 30.90 72,807 +0.06(+0.19%)
Sep 14, 2018 30.76 30.95 30.76 30.84 210,942 +0.08(+0.28%)
Sep 13, 2018 30.80 30.87 30.61 30.76 167,910 +0.03(+0.08%)
Sep 12, 2018 30.75 30.94 30.69 30.73 182,583 +0.25(+0.80%)
Sep 11, 2018 30.12 30.59 30.07 30.49 1,562,208 +0.37(+1.23%)
Sep 10, 2018 30.24 30.39 30.12 30.12 121,402 -0.03(-0.08%)
Sep 07, 2018 30.01 30.15 29.83 30.14 116,769 -0.06(-0.20%)
Sep 06, 2018 30.63 30.66 30.12 30.20 221,856 -0.47(-1.54%)
Sep 05, 2018 30.64 30.69 30.32 30.67 2,104,433 -0.08(-0.27%)
Sep 04, 2018 31.00 31.00 30.70 30.76 1,019,626 -0.17(-0.55%)
Aug 31, 2018 30.93 30.93 30.93 0 -0.38(-1.21%)
Aug 30, 2018 31.36 31.37 31.13 31.31 3,938,057 -0.08(-0.24%)
Aug 29, 2018 31.27 31.49 31.22 31.38 204,825 +0.15(+0.49%)
Aug 28, 2018 31.45 31.53 31.20 31.23 203,257 -0.19(-0.59%)
Aug 27, 2018 31.28 31.45 31.28 31.42 74,217 +0.32(+1.03%)
Aug 24, 2018 31.08 31.26 31.06 31.10 88,612 +0.28(+0.90%)
Aug 23, 2018 30.90 30.92 30.78 30.82 115,197 -0.14(-0.44%)
Aug 22, 2018 30.79 31.03 30.79 30.95 235,357 +0.37(+1.22%)
Aug 21, 2018 30.67 30.81 30.56 30.58 1,274,285 +0.12(+0.39%)
Aug 20, 2018 30.30 30.53 30.30 30.46 72,373 +0.24(+0.78%)
Aug 17, 2018 30.13 30.29 30.05 30.23 401,062 +0.14(+0.45%)
Aug 16, 2018 30.12 30.25 30.08 30.09 393,494 +0.21(+0.71%)
Aug 15, 2018 30.58 30.58 29.81 29.88 457,524 -1.00(-3.23%)
Aug 14, 2018 31.00 31.08 30.78 30.88 84,540 +0.02(+0.05%)
Aug 13, 2018 31.14 31.19 30.82 30.86 84,466 -0.27(-0.87%)
Aug 10, 2018 31.08 31.15 30.91 31.13 177,224 -0.19(-0.62%)
Aug 09, 2018 31.57 31.57 31.32 31.33 261,282 -0.29(-0.91%)
Aug 08, 2018 31.68 31.68 31.44 31.61 257,044 -0.19(-0.58%)
Aug 07, 2018 31.85 31.98 31.77 31.80 1,622,006 +0.31(+0.99%)
Aug 06, 2018 31.42 31.62 31.36 31.49 176,855 +0.07(+0.22%)
Aug 03, 2018 31.38 31.46 31.32 31.42 151,551 -0.01(-0.03%)
Aug 02, 2018 31.37 31.51 31.20 31.43 129,896 -0.29(-0.91%)
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.