Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.06 19.30 18.63 18.71 2,513,414 -0.60(-3.09%)
Jan 28, 2021 19.22 19.52 19.06 19.30 2,305,505 +0.24(+1.26%)
Jan 27, 2021 19.03 19.58 18.75 19.06 5,519,726 -0.28(-1.43%)
Jan 26, 2021 19.95 20.22 19.33 19.34 1,395,952 -0.43(-2.16%)
Jan 25, 2021 19.81 19.84 19.41 19.77 2,643,707 -0.21(-1.07%)
Jan 22, 2021 19.69 20.01 19.48 19.98 1,483,665 -0.10(-0.49%)
Jan 21, 2021 20.67 20.73 19.88 20.08 2,277,199 -0.67(-3.21%)
Jan 20, 2021 20.87 20.88 20.56 20.74 1,668,748 +0.05(+0.26%)
Jan 19, 2021 20.58 20.82 20.49 20.69 2,439,741 +0.40(+1.97%)
Jan 15, 2021 20.73 20.73 20.12 20.29 2,780,186 -0.84(-3.96%)
Jan 14, 2021 20.63 21.34 20.63 21.13 2,479,045 +0.60(+2.90%)
Jan 13, 2021 20.73 20.73 20.36 20.53 2,141,668 -0.15(-0.73%)
Jan 12, 2021 20.20 20.78 20.10 20.68 2,280,239 +0.68(+3.42%)
Jan 11, 2021 19.29 20.06 19.21 20.00 1,597,033 +0.34(+1.72%)
Jan 08, 2021 19.93 19.94 19.53 19.66 2,354,273 -0.06(-0.32%)
Jan 07, 2021 19.60 19.89 19.42 19.72 1,908,084 +0.29(+1.51%)
Jan 06, 2021 19.19 19.58 18.95 19.43 2,882,364 +0.60(+3.21%)
Jan 05, 2021 18.25 19.29 18.18 18.82 2,368,770 +0.78(+4.34%)
Jan 04, 2021 18.19 18.37 17.84 18.04 2,351,170 +0.04(+0.25%)
Dec 31, 2020 18.00 18.00 18.00 1,312,621 -0.15(-0.83%)
Dec 30, 2020 17.86 18.31 17.85 18.15 1,312,621 +0.30(+1.69%)
Dec 29, 2020 18.06 18.12 17.78 17.85 1,735,310 -0.12(-0.64%)
Dec 28, 2020 18.16 18.38 17.93 17.96 1,441,679 -0.12(-0.64%)
Dec 24, 2020 18.25 18.25 17.92 18.08 871,170 -0.12(-0.64%)
Dec 23, 2020 17.93 18.44 17.93 18.19 1,273,297 +0.39(+2.20%)
Dec 22, 2020 18.06 18.13 17.79 17.80 1,336,195 -0.28(-1.57%)
Dec 21, 2020 17.71 18.25 17.59 18.09 2,243,399 -0.33(-1.79%)
Dec 18, 2020 18.73 18.79 18.30 18.41 2,316,147 -0.29(-1.57%)
Dec 17, 2020 19.02 19.02 18.63 18.71 1,616,947 -0.12(-0.61%)
Dec 16, 2020 19.00 19.04 18.71 18.82 2,063,820 -0.08(-0.42%)
Dec 15, 2020 18.71 19.00 18.48 18.90 1,963,745 +0.38(+2.06%)
Dec 14, 2020 19.54 19.54 18.49 18.52 2,919,902 -0.68(-3.56%)
Dec 11, 2020 19.29 19.30 18.96 19.20 1,211,519 -0.23(-1.18%)
Dec 10, 2020 18.87 19.64 18.84 19.43 2,457,984 +0.56(+2.99%)
Dec 09, 2020 19.03 19.31 18.62 18.87 2,790,156 +0.04(+0.23%)
Dec 08, 2020 18.33 19.00 18.29 18.83 1,828,101 +0.30(+1.62%)
Dec 07, 2020 18.78 18.80 18.39 18.53 1,946,595 -0.48(-2.55%)
Dec 04, 2020 18.32 19.01 18.32 19.01 3,310,102 +0.97(+5.37%)
Dec 03, 2020 17.95 18.24 17.75 18.04 2,901,706 +0.18(+1.04%)
Dec 02, 2020 17.28 18.11 17.21 17.86 4,573,718 +0.55(+3.15%)
Dec 01, 2020 17.69 17.80 17.29 17.31 3,295,011 +0.07(+0.41%)
Nov 30, 2020 18.06 18.06 17.22 17.24 2,758,733 -1.00(-5.46%)
Nov 27, 2020 18.36 18.49 18.10 18.24 1,671,007 -0.19(-1.05%)
Nov 25, 2020 18.72 18.72 18.34 18.43 2,730,689 -0.45(-2.38%)
Nov 24, 2020 18.53 18.91 18.39 18.88 4,070,459 +0.92(+5.10%)
Nov 23, 2020 17.07 17.98 17.05 17.96 3,707,991 +1.18(+7.03%)
Nov 20, 2020 16.84 16.92 16.70 16.78 1,596,621 -0.11(-0.63%)
Nov 19, 2020 16.49 16.92 16.37 16.89 2,132,969 +0.29(+1.75%)
Nov 18, 2020 17.21 17.29 16.60 16.60 3,127,974 -0.47(-2.73%)
Nov 17, 2020 16.71 17.09 16.48 17.07 2,056,778 +0.14(+0.83%)
Nov 16, 2020 16.51 16.93 16.35 16.92 3,963,284 +1.00(+6.31%)
Nov 13, 2020 15.44 15.97 15.44 15.92 3,035,046 +0.61(+3.97%)
Nov 12, 2020 15.63 15.81 15.19 15.31 2,917,255 -0.56(-3.55%)
Nov 11, 2020 16.17 16.17 15.73 15.88 3,122,650 -0.12(-0.77%)
Nov 10, 2020 15.79 16.00 15.48 16.00 4,574,758 +0.48(+3.12%)
Nov 09, 2020 15.19 15.88 15.15 15.52 6,140,304 +1.84(+13.46%)
Nov 06, 2020 13.93 14.14 13.62 13.67 2,239,971 -0.26(-1.83%)
Nov 05, 2020 13.97 14.22 13.93 13.93 2,216,614 +0.00(+0.00%)
Nov 04, 2020 13.90 14.26 13.56 13.93 2,383,148 +0.00(+0.00%)
Nov 03, 2020 14.24 14.24 13.80 13.93 2,950,503 -0.08(-0.57%)
Nov 02, 2020 13.71 14.18 13.49 14.01 3,481,825 +0.48(+3.51%)
Oct 30, 2020 13.40 13.56 13.23 13.53 3,357,005 +0.03(+0.20%)
Oct 29, 2020 12.98 13.54 12.79 13.51 3,264,454 +0.40(+3.02%)
Oct 28, 2020 13.32 13.43 13.06 13.11 4,233,839 -0.55(-4.00%)
Oct 27, 2020 13.85 13.85 13.63 13.66 1,272,417 -0.18(-1.34%)
Oct 26, 2020 14.09 14.13 13.69 13.84 2,303,188 -0.48(-3.38%)
Oct 23, 2020 14.47 14.56 14.18 14.33 2,390,446 -0.07(-0.49%)
Oct 22, 2020 13.85 14.42 13.79 14.40 2,002,113 +0.56(+4.07%)
Oct 21, 2020 14.04 14.12 13.83 13.83 1,880,297 -0.29(-2.06%)
Oct 20, 2020 14.04 14.23 13.94 14.12 2,182,649 +0.18(+1.33%)
Oct 19, 2020 14.31 14.37 13.93 13.94 2,088,602 -0.31(-2.16%)
Oct 16, 2020 14.50 14.52 14.22 14.25 1,789,002 -0.30(-2.06%)
Oct 15, 2020 14.13 14.56 14.01 14.55 1,909,999 +0.18(+1.23%)
Oct 14, 2020 14.35 14.71 14.34 14.37 1,308,862 +0.05(+0.37%)
Oct 13, 2020 14.54 14.63 14.29 14.32 1,249,224 -0.21(-1.45%)
Oct 12, 2020 14.48 14.58 14.31 14.53 1,187,854 +0.04(+0.24%)
Oct 09, 2020 14.87 14.87 14.47 14.49 1,844,081 -0.21(-1.44%)
Oct 08, 2020 14.31 14.72 14.24 14.71 1,809,452 +0.53(+3.73%)
Oct 07, 2020 14.05 14.22 13.91 14.18 1,233,934 +0.20(+1.45%)
Oct 06, 2020 14.38 14.47 13.94 13.97 2,466,740 -0.21(-1.49%)
Oct 05, 2020 13.91 14.19 13.86 14.19 2,041,726 +0.42(+3.07%)
Oct 02, 2020 13.29 13.88 13.24 13.76 2,610,991 +0.15(+1.10%)
Oct 01, 2020 13.90 13.96 13.55 13.61 1,851,570 -0.44(-3.13%)
Sep 30, 2020 14.19 14.33 13.97 14.05 1,761,671 -0.04(-0.31%)
Sep 29, 2020 14.44 14.46 13.96 14.10 1,599,201 -0.38(-2.62%)
Sep 28, 2020 14.41 14.63 14.39 14.48 2,021,328 +0.33(+2.37%)
Sep 25, 2020 14.02 14.25 13.92 14.14 1,818,529 +0.00(+0.00%)
Sep 24, 2020 14.07 14.40 13.84 14.14 2,393,245 +0.01(+0.06%)
Sep 23, 2020 14.84 14.92 14.12 14.13 1,918,997 -0.67(-4.52%)
Sep 22, 2020 14.94 15.20 14.78 14.80 1,032,689 -0.14(-0.93%)
Sep 21, 2020 15.07 15.10 14.71 14.94 1,760,922 -0.49(-3.20%)
Sep 18, 2020 15.57 15.63 15.30 15.43 1,302,405 -0.20(-1.28%)
Sep 17, 2020 15.37 15.63 15.20 15.63 1,422,667 +0.02(+0.11%)
Sep 16, 2020 15.17 15.82 15.03 15.62 2,154,759 +0.62(+4.10%)
Sep 15, 2020 15.22 15.37 14.98 15.00 782,587 -0.10(-0.69%)
Sep 14, 2020 15.04 15.25 14.95 15.11 990,175 +0.10(+0.63%)
Sep 11, 2020 15.03 15.11 14.88 15.01 1,391,024 +0.03(+0.17%)
Sep 10, 2020 15.59 15.62 14.98 14.98 2,642,689 -0.55(-3.57%)
Sep 09, 2020 15.62 15.72 15.51 15.54 1,394,631 +0.10(+0.62%)
Sep 08, 2020 15.79 15.82 15.30 15.44 2,901,777 -0.62(-3.88%)
Sep 04, 2020 16.28 16.38 15.86 16.07 1,529,954 -0.07(-0.43%)
Sep 03, 2020 16.22 16.54 16.02 16.14 1,939,215 -0.12(-0.75%)
Sep 02, 2020 16.29 16.43 16.17 16.26 1,293,281 -0.10(-0.58%)
Sep 01, 2020 16.38 16.43 16.16 16.35 746,540 -0.11(-0.68%)
Aug 31, 2020 16.81 16.86 16.47 16.47 699,146 -0.38(-2.26%)
Aug 28, 2020 16.59 16.87 16.52 16.85 816,498 +0.32(+1.94%)
Aug 27, 2020 16.51 16.63 16.34 16.53 1,383,299 +0.03(+0.16%)
Aug 26, 2020 16.86 16.86 16.48 16.50 881,247 -0.36(-2.16%)
Aug 25, 2020 17.19 17.20 16.79 16.86 965,097 -0.23(-1.37%)
Aug 24, 2020 16.73 17.21 16.64 17.10 1,498,342 +0.45(+2.71%)
Aug 21, 2020 16.67 16.73 16.49 16.65 727,417 -0.12(-0.72%)
Aug 20, 2020 16.93 16.99 16.76 16.77 1,081,310 -0.35(-2.03%)
Aug 19, 2020 17.33 17.39 17.08 17.12 870,277 -0.19(-1.10%)
Aug 18, 2020 17.49 17.65 17.28 17.31 882,270 -0.27(-1.53%)
Aug 17, 2020 17.68 17.68 17.45 17.58 775,921 -0.10(-0.54%)
Aug 14, 2020 17.34 17.68 17.32 17.67 1,058,240 +0.18(+1.04%)
Aug 13, 2020 17.71 17.83 17.45 17.49 1,141,362 -0.36(-1.99%)
Aug 12, 2020 17.88 18.02 17.64 17.84 1,218,146 +0.22(+1.23%)
Aug 11, 2020 18.07 18.25 17.56 17.63 1,667,902 -0.08(-0.44%)
Aug 10, 2020 17.30 17.71 17.28 17.71 1,708,000 +0.53(+3.08%)
Aug 07, 2020 17.04 17.21 16.82 17.18 1,573,917 +0.04(+0.25%)
Aug 06, 2020 17.18 17.32 17.07 17.13 1,685,791 -0.13(-0.75%)
Aug 05, 2020 17.39 17.45 17.10 17.26 1,779,738 +0.20(+1.17%)
Aug 04, 2020 16.59 17.11 16.59 17.06 2,081,578 +0.42(+2.50%)
Aug 03, 2020 16.59 16.74 16.46 16.65 2,554,383 +0.05(+0.31%)
Jul 31, 2020 16.41 16.60 16.25 16.60 2,433,803 -0.07(-0.42%)
Jul 30, 2020 16.97 16.97 16.49 16.67 3,038,565 -0.65(-3.75%)
Jul 29, 2020 16.99 17.32 16.91 17.32 1,973,447 +0.36(+2.15%)
Jul 28, 2020 17.14 17.32 16.93 16.95 2,211,173 -0.30(-1.76%)
Jul 27, 2020 17.23 17.34 17.01 17.25 1,846,305 +0.02(+0.10%)
Jul 24, 2020 17.38 17.59 17.19 17.24 1,793,504 -0.12(-0.70%)
Jul 23, 2020 17.27 17.44 17.13 17.36 2,427,740 -0.01(-0.05%)
Jul 22, 2020 17.37 17.40 17.12 17.37 1,571,015 -0.23(-1.28%)
Jul 21, 2020 16.86 17.71 16.86 17.59 3,878,956 +1.01(+6.06%)
Jul 20, 2020 16.84 16.99 16.58 16.59 2,442,158 -0.29(-1.69%)
Jul 17, 2020 17.15 17.37 16.81 16.87 1,929,433 -0.24(-1.42%)
Jul 16, 2020 17.12 17.33 16.88 17.12 1,930,783 -0.10(-0.55%)
Jul 15, 2020 17.25 17.32 16.96 17.21 2,954,437 +0.35(+2.06%)
Jul 14, 2020 16.17 16.89 16.14 16.86 3,837,212 +0.57(+3.51%)
Jul 13, 2020 16.51 16.60 16.18 16.29 2,983,613 -0.10(-0.58%)
Jul 10, 2020 15.84 16.39 15.81 16.39 3,314,920 +0.49(+3.11%)
Jul 09, 2020 16.65 16.67 15.87 15.89 3,530,909 -0.79(-4.73%)
Jul 08, 2020 16.72 16.96 16.55 16.68 2,361,024 -0.02(-0.10%)
Jul 07, 2020 16.99 17.04 16.67 16.70 2,541,865 -0.50(-2.92%)
Jul 06, 2020 17.44 17.58 16.99 17.20 1,942,228 +0.06(+0.35%)
Jul 02, 2020 17.33 17.52 17.10 17.14 1,874,508 +0.23(+1.33%)
Jul 01, 2020 17.41 17.64 16.92 16.92 2,537,613 -0.42(-2.45%)
Jun 30, 2020 16.80 17.45 16.67 17.34 3,984,348 +0.37(+2.20%)
Jun 29, 2020 16.80 17.11 16.70 16.97 3,941,339 +0.26(+1.56%)
Jun 26, 2020 17.25 17.25 16.65 16.71 5,474,787 -0.62(-3.55%)
Jun 25, 2020 16.90 17.41 16.78 17.32 4,352,699 +0.31(+1.83%)
Jun 24, 2020 17.80 17.80 16.92 17.01 4,273,708 -1.01(-5.62%)
Jun 23, 2020 18.25 18.33 17.97 18.03 1,950,621 +0.02(+0.10%)
Jun 22, 2020 17.85 18.06 17.63 18.01 2,581,972 +0.07(+0.39%)
Jun 19, 2020 18.74 18.75 17.91 17.94 4,231,000 -0.27(-1.48%)
Jun 18, 2020 17.81 18.40 17.71 18.21 2,995,723 +0.22(+1.20%)
Jun 17, 2020 18.60 18.60 17.99 17.99 2,959,891 -0.64(-3.44%)
Jun 16, 2020 18.97 18.99 18.11 18.63 4,608,158 +0.53(+2.92%)
Jun 15, 2020 17.33 18.30 17.08 18.10 4,415,733 +0.03(+0.19%)
Jun 12, 2020 18.40 18.52 17.56 18.07 4,127,785 +0.46(+2.63%)
Jun 11, 2020 18.03 18.58 17.55 17.61 5,088,640 -1.82(-9.36%)
Jun 10, 2020 20.26 20.26 19.41 19.42 4,244,757 -1.00(-4.91%)
Jun 09, 2020 20.54 20.61 20.14 20.43 3,682,872 -0.81(-3.84%)
Jun 08, 2020 21.06 21.24 20.56 21.24 5,123,173 +0.94(+4.65%)
Jun 05, 2020 19.75 20.46 19.75 20.30 3,992,870 +1.43(+7.59%)
Jun 04, 2020 18.78 18.93 18.49 18.87 2,280,548 +0.02(+0.09%)
Jun 03, 2020 18.64 18.93 18.56 18.85 2,335,788 +0.55(+3.00%)
Jun 02, 2020 18.03 18.31 17.97 18.30 2,326,608 +0.50(+2.79%)
Jun 01, 2020 17.41 17.89 17.23 17.80 2,333,841 +0.31(+1.76%)
May 29, 2020 17.41 17.61 17.12 17.49 4,381,057 -0.04(-0.24%)
May 28, 2020 18.18 18.18 17.48 17.54 3,415,383 -0.51(-2.85%)
May 27, 2020 18.09 18.21 17.55 18.05 3,901,161 +0.19(+1.06%)
May 26, 2020 17.92 18.03 17.79 17.86 2,956,135 +0.50(+2.86%)
May 22, 2020 17.31 17.37 17.00 17.37 2,259,385 -0.10(-0.59%)
May 21, 2020 17.83 17.85 17.32 17.47 3,004,827 -0.24(-1.36%)
May 20, 2020 17.46 17.77 17.33 17.71 3,471,322 +0.64(+3.77%)
May 19, 2020 17.61 17.61 17.05 17.07 4,044,574 -0.49(-2.78%)
May 18, 2020 17.09 17.67 17.08 17.55 5,186,097 +1.29(+7.91%)
May 15, 2020 16.33 16.64 16.11 16.27 4,409,509 -0.03(-0.16%)
May 14, 2020 15.81 16.44 15.47 16.29 4,530,751 +0.15(+0.96%)
May 13, 2020 16.76 16.78 15.99 16.14 4,773,441 -0.74(-4.37%)
May 12, 2020 17.36 17.38 16.88 16.88 2,985,238 -0.30(-1.75%)
May 11, 2020 17.34 17.42 17.10 17.18 2,913,776 -0.31(-1.77%)
May 08, 2020 17.13 17.49 17.04 17.49 2,512,889 +0.76(+4.56%)
May 07, 2020 16.77 17.05 16.63 16.72 2,676,165 +0.39(+2.36%)
May 06, 2020 16.86 16.96 16.32 16.34 1,671,078 -0.42(-2.51%)
May 05, 2020 17.40 17.57 16.70 16.76 1,380,052 +0.00(+0.00%)
May 04, 2020 15.87 16.77 15.83 16.76 1,147,506 +0.58(+3.61%)
May 01, 2020 16.85 16.97 16.03 16.17 1,250,731 -1.01(-5.89%)
Apr 30, 2020 17.66 17.66 16.93 17.19 1,726,498 -0.39(-2.24%)
Apr 29, 2020 16.89 17.61 16.89 17.58 2,266,065 +1.22(+7.44%)
Apr 28, 2020 16.28 16.47 15.99 16.36 2,466,787 +0.38(+2.36%)
Apr 27, 2020 15.61 16.11 15.20 15.99 2,981,450 +0.33(+2.14%)
Apr 24, 2020 15.96 16.07 15.42 15.65 1,950,258 +0.01(+0.05%)
Apr 23, 2020 15.61 15.99 15.45 15.64 2,628,376 +0.49(+3.23%)
Apr 22, 2020 15.32 15.38 14.96 15.15 2,263,534 +0.50(+3.39%)
Apr 21, 2020 14.46 14.90 14.24 14.66 5,206,329 -0.22(-1.50%)
Apr 20, 2020 14.50 15.42 14.40 14.88 3,529,766 -0.49(-3.18%)
Apr 17, 2020 14.19 15.38 14.19 15.37 3,612,031 +1.45(+10.41%)
Apr 16, 2020 14.48 14.48 13.90 13.92 2,119,834 -0.57(-3.96%)
Apr 15, 2020 14.54 14.66 14.07 14.49 2,372,233 -0.69(-4.57%)
Apr 14, 2020 15.39 15.54 15.11 15.19 2,477,955 -0.05(-0.34%)
Apr 13, 2020 15.92 15.92 15.02 15.24 2,553,045 -0.04(-0.28%)
Apr 09, 2020 16.11 16.47 14.74 15.28 5,175,270 -0.18(-1.16%)
Apr 08, 2020 14.84 15.48 14.65 15.46 3,118,154 +0.98(+6.75%)
Apr 07, 2020 14.92 15.27 14.44 14.48 3,645,394 +0.31(+2.18%)
Apr 06, 2020 13.79 14.27 13.61 14.18 2,988,462 +0.72(+5.35%)
Apr 03, 2020 14.12 14.18 13.12 13.46 2,725,581 -0.18(-1.32%)
Apr 02, 2020 13.12 14.34 12.82 13.64 4,137,539 +1.13(+9.05%)
Apr 01, 2020 12.73 12.92 12.36 12.50 1,679,795 -0.63(-4.77%)
Mar 31, 2020 13.33 13.56 12.90 13.13 1,623,177 +0.19(+1.46%)
Mar 30, 2020 12.61 13.05 12.25 12.94 1,714,028 +0.14(+1.07%)
Mar 27, 2020 13.21 13.21 12.75 12.80 2,721,033 -0.88(-6.45%)
Mar 26, 2020 13.15 14.01 12.97 13.69 4,096,124 +0.70(+5.42%)
Mar 25, 2020 12.75 13.60 12.13 12.98 5,769,713 +0.58(+4.71%)
Mar 24, 2020 11.61 12.47 11.57 12.40 4,512,479 +1.72(+16.09%)
Mar 23, 2020 11.47 11.47 10.53 10.68 4,097,178 -0.78(-6.76%)
Mar 20, 2020 11.65 11.94 11.04 11.46 4,700,413 +0.11(+0.97%)
Mar 19, 2020 10.77 11.44 10.26 11.35 3,214,428 +0.75(+7.08%)
Mar 18, 2020 11.53 11.70 10.22 10.60 2,335,751 -1.79(-14.48%)
Mar 17, 2020 12.52 12.93 11.97 12.39 1,233,804 +0.03(+0.27%)
Mar 16, 2020 12.86 13.76 12.30 12.36 1,412,013 -1.85(-13.04%)
Mar 13, 2020 14.12 14.24 12.72 14.21 1,533,525 +1.12(+8.56%)
Mar 12, 2020 13.67 13.94 13.01 13.09 2,427,616 -1.77(-11.90%)
Mar 11, 2020 15.18 15.48 14.64 14.86 3,725,601 -0.83(-5.31%)
Mar 10, 2020 16.21 16.31 14.72 15.69 1,999,958 +0.72(+4.78%)
Mar 09, 2020 15.58 16.12 14.89 14.98 4,831,878 -3.90(-20.66%)
Mar 06, 2020 19.35 19.49 18.59 18.88 2,200,688 -1.12(-5.60%)
Mar 05, 2020 20.21 20.29 19.69 20.00 2,052,018 -0.78(-3.77%)
Mar 04, 2020 20.76 20.80 20.33 20.78 1,674,738 +0.41(+2.03%)
Mar 03, 2020 21.11 21.40 20.12 20.37 3,348,268 -0.64(-3.05%)
Mar 02, 2020 20.72 21.03 20.05 21.01 2,175,338 +0.54(+2.63%)
Feb 28, 2020 19.50 20.48 19.38 20.47 2,799,236 +0.31(+1.55%)
Feb 27, 2020 20.75 21.17 20.16 20.16 2,790,177 -1.20(-5.60%)
Feb 26, 2020 22.13 22.22 21.35 21.35 1,802,837 -0.67(-3.02%)
Feb 25, 2020 23.08 23.17 21.92 22.02 1,456,410 -1.02(-4.42%)
Feb 24, 2020 23.33 23.47 23.02 23.04 1,133,948 -1.14(-4.70%)
Feb 21, 2020 24.30 24.30 24.01 24.18 740,883 -0.34(-1.37%)
Feb 20, 2020 24.62 24.77 24.45 24.51 572,957 -0.03(-0.10%)
Feb 19, 2020 24.37 24.62 24.24 24.54 591,043 +0.31(+1.29%)
Feb 18, 2020 24.24 24.29 24.00 24.23 471,698 -0.19(-0.76%)
Feb 14, 2020 24.61 24.64 24.28 24.41 670,843 -0.12(-0.48%)
Feb 13, 2020 24.56 24.70 24.41 24.53 694,154 -0.10(-0.41%)
Feb 12, 2020 24.65 24.77 24.43 24.63 732,237 +0.34(+1.39%)
Feb 11, 2020 24.33 24.40 24.21 24.29 577,744 +0.26(+1.09%)
Feb 10, 2020 24.10 24.11 23.91 24.03 665,283 -0.16(-0.66%)
Feb 07, 2020 24.22 24.29 24.08 24.19 560,915 -0.17(-0.69%)
Feb 06, 2020 24.72 24.72 24.34 24.36 592,268 -0.29(-1.20%)
Feb 05, 2020 24.12 24.72 24.12 24.66 993,721 +0.91(+3.83%)
Feb 04, 2020 24.00 24.21 23.71 23.75 682,550 +0.07(+0.28%)
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.