US Energy Ishares ETF (NY: IYE )

26.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.30 20.54 19.96 20.40 3,757,100 -0.05(-0.24%)
May 28, 2020 21.20 21.20 20.38 20.45 2,928,959 -0.60(-2.85%)
May 27, 2020 21.09 21.23 20.47 21.05 3,345,552 +0.22(+1.06%)
May 26, 2020 20.90 21.02 20.75 20.83 2,535,118 +0.58(+2.86%)
May 22, 2020 20.18 20.26 19.82 20.25 1,937,600 -0.12(-0.59%)
May 21, 2020 20.79 20.82 20.20 20.37 2,576,875 -0.28(-1.36%)
May 20, 2020 20.36 20.72 20.21 20.65 2,976,931 +0.75(+3.77%)
May 19, 2020 20.54 20.54 19.88 19.90 3,468,540 -0.57(-2.78%)
May 18, 2020 19.93 20.60 19.92 20.47 4,447,485 +1.50(+7.91%)
May 15, 2020 19.04 19.40 18.78 18.97 3,781,500 -0.03(-0.16%)
May 14, 2020 18.44 19.17 18.04 19.00 3,885,475 +0.18(+0.96%)
May 13, 2020 19.54 19.57 18.65 18.82 4,093,600 -0.86(-4.37%)
May 12, 2020 20.24 20.27 19.68 19.68 2,560,076 -0.35(-1.75%)
May 11, 2020 20.22 20.31 19.94 20.03 2,498,792 -0.36(-1.77%)
May 08, 2020 19.98 20.40 19.87 20.39 2,155,000 +0.89(+4.56%)
May 07, 2020 19.55 19.89 19.39 19.50 2,295,022 +0.45(+2.36%)
May 06, 2020 19.66 19.78 19.03 19.05 1,433,081 -0.49(-2.51%)
May 05, 2020 20.29 20.49 19.47 19.54 1,183,503 +0.00(+0.00%)
May 04, 2020 18.51 19.56 18.46 19.54 984,077 +0.68(+3.61%)
May 01, 2020 19.65 19.79 18.69 18.86 1,072,600 -1.18(-5.89%)
Apr 30, 2020 20.59 20.59 19.74 20.04 1,480,608 -0.46(-2.24%)
Apr 29, 2020 19.69 20.54 19.69 20.50 1,943,329 +1.42(+7.44%)
Apr 28, 2020 18.98 19.20 18.64 19.08 2,115,464 +0.44(+2.36%)
Apr 27, 2020 18.20 18.78 17.73 18.64 2,556,828 +0.39(+2.14%)
Apr 24, 2020 18.61 18.74 17.98 18.25 1,672,500 +0.01(+0.05%)
Apr 23, 2020 18.20 18.64 18.01 18.24 2,254,039 +0.57(+3.23%)
Apr 22, 2020 17.87 17.93 17.44 17.67 1,941,158 +0.58(+3.39%)
Apr 21, 2020 16.86 17.38 16.60 17.09 4,464,836 -0.26(-1.50%)
Apr 20, 2020 16.91 17.98 16.79 17.35 3,027,052 -0.57(-3.18%)
Apr 17, 2020 16.55 17.94 16.55 17.92 3,097,600 +1.69(+10.41%)
Apr 16, 2020 16.89 16.89 16.21 16.23 1,817,924 -0.67(-3.96%)
Apr 15, 2020 16.96 17.09 16.41 16.90 2,034,376 -0.81(-4.57%)
Apr 14, 2020 17.95 18.12 17.62 17.71 2,125,041 -0.06(-0.34%)
Apr 13, 2020 18.56 18.56 17.51 17.77 2,189,437 -0.05(-0.28%)
Apr 09, 2020 18.79 19.20 17.19 17.82 4,438,200 -0.21(-1.16%)
Apr 08, 2020 17.31 18.05 17.08 18.03 2,674,062 +1.14(+6.75%)
Apr 07, 2020 17.40 17.81 16.84 16.89 3,126,212 +0.36(+2.18%)
Apr 06, 2020 16.08 16.64 15.87 16.53 2,562,841 +0.84(+5.35%)
Apr 03, 2020 16.47 16.53 15.30 15.69 2,337,400 -0.21(-1.32%)
Apr 02, 2020 15.30 16.72 14.95 15.90 3,548,265 +1.32(+9.05%)
Apr 01, 2020 14.85 15.07 14.41 14.58 1,440,556 -0.73(-4.77%)
Mar 31, 2020 15.54 15.81 15.04 15.31 1,392,002 +0.22(+1.46%)
Mar 30, 2020 14.70 15.22 14.29 15.09 1,469,914 +0.16(+1.07%)
Mar 27, 2020 15.40 15.40 14.87 14.93 2,333,500 -1.03(-6.45%)
Mar 26, 2020 15.33 16.34 15.12 15.96 3,512,748 +0.82(+5.42%)
Mar 25, 2020 14.87 15.86 14.14 15.14 4,947,982 +0.42(+2.85%)
Mar 24, 2020 13.78 14.80 13.73 14.72 3,801,189 +2.04(+16.09%)
Mar 23, 2020 13.62 13.62 12.50 12.68 3,451,351 -0.92(-6.76%)
Mar 20, 2020 13.83 14.18 13.10 13.60 3,959,500 +0.13(+0.97%)
Mar 19, 2020 12.78 13.58 12.18 13.47 2,707,747 +0.89(+7.07%)
Mar 18, 2020 13.69 13.89 12.13 12.58 1,967,573 -2.13(-14.48%)
Mar 17, 2020 14.86 15.35 14.21 14.71 1,039,323 +0.04(+0.27%)
Mar 16, 2020 15.27 16.34 14.60 14.67 1,189,442 -2.20(-13.04%)
Mar 13, 2020 16.76 16.91 15.10 16.87 1,291,800 +1.33(+8.56%)
Mar 12, 2020 16.23 16.55 15.44 15.54 2,044,958 -2.10(-11.90%)
Mar 11, 2020 18.02 18.38 17.38 17.64 3,138,345 -0.99(-5.31%)
Mar 10, 2020 19.24 19.36 17.48 18.63 1,684,710 +0.85(+4.78%)
Mar 09, 2020 18.49 19.14 17.68 17.78 4,070,242 -4.63(-20.66%)
Mar 06, 2020 22.97 23.14 22.07 22.41 1,853,800 -1.33(-5.60%)
Mar 05, 2020 23.99 24.09 23.38 23.74 1,728,564 -0.93(-3.77%)
Mar 04, 2020 24.65 24.69 24.13 24.67 1,410,754 +0.49(+2.03%)
Mar 03, 2020 25.06 25.40 23.88 24.18 2,820,490 -0.76(-3.05%)
Mar 02, 2020 24.60 24.96 23.80 24.94 1,832,446 +0.64(+2.63%)
Feb 28, 2020 23.15 24.31 23.01 24.30 2,358,000 +0.37(+1.55%)
Feb 27, 2020 24.63 25.13 23.93 23.93 2,350,369 -1.42(-5.60%)
Feb 26, 2020 26.27 26.38 25.35 25.35 1,518,661 -0.79(-3.02%)
Feb 25, 2020 27.40 27.50 26.02 26.14 1,226,840 -1.21(-4.42%)
Feb 24, 2020 27.69 27.86 27.33 27.35 955,207 -1.35(-4.70%)
Feb 21, 2020 28.85 28.85 28.50 28.70 624,100 -0.40(-1.37%)
Feb 20, 2020 29.23 29.41 29.03 29.10 482,644 -0.03(-0.10%)
Feb 19, 2020 28.93 29.23 28.78 29.13 497,879 +0.37(+1.29%)
Feb 18, 2020 28.77 28.83 28.49 28.76 397,346 -0.22(-0.76%)
Feb 14, 2020 29.22 29.25 28.82 28.98 565,100 -0.14(-0.48%)
Feb 13, 2020 29.15 29.32 28.98 29.12 584,737 -0.12(-0.41%)
Feb 12, 2020 29.26 29.41 29.00 29.24 616,817 +0.40(+1.39%)
Feb 11, 2020 28.88 28.97 28.74 28.84 486,676 +0.31(+1.09%)
Feb 10, 2020 28.61 28.62 28.38 28.53 560,417 -0.19(-0.66%)
Feb 07, 2020 28.75 28.84 28.59 28.72 472,500 -0.20(-0.69%)
Feb 06, 2020 29.35 29.35 28.90 28.92 498,911 -0.35(-1.20%)
Feb 05, 2020 28.63 29.35 28.63 29.27 837,084 +1.08(+3.83%)
Feb 04, 2020 28.49 28.74 28.15 28.19 574,962 +0.08(+0.28%)
Feb 03, 2020 28.45 28.50 28.03 28.11 740,505 -0.39(-1.37%)
Jan 31, 2020 28.90 28.90 28.35 28.50 816,200 -0.90(-3.06%)
Jan 30, 2020 28.88 29.42 28.80 29.40 854,331 +0.23(+0.79%)
Jan 29, 2020 29.66 29.76 29.14 29.17 503,180 -0.31(-1.05%)
Jan 28, 2020 29.50 29.66 29.38 29.48 615,047 +0.16(+0.55%)
Jan 27, 2020 29.59 29.70 29.32 29.32 633,889 -0.85(-2.82%)
Jan 24, 2020 30.49 30.49 29.97 30.17 622,000 -0.39(-1.28%)
Jan 23, 2020 30.41 30.64 30.11 30.56 519,425 -0.09(-0.29%)
Jan 22, 2020 30.96 30.96 30.61 30.65 404,135 -0.31(-1.00%)
Jan 21, 2020 31.35 31.38 30.93 30.96 836,366 -0.59(-1.87%)
Jan 17, 2020 31.80 31.86 31.52 31.55 444,300 -0.21(-0.66%)
Jan 16, 2020 31.86 32.01 31.75 31.76 599,536 +0.01(+0.03%)
Jan 15, 2020 31.84 31.90 31.63 31.75 488,592 -0.19(-0.59%)
Jan 14, 2020 31.89 31.98 31.68 31.94 675,834 +0.02(+0.06%)
Jan 13, 2020 31.92 32.03 31.72 31.92 411,417 +0.02(+0.06%)
Jan 10, 2020 32.04 32.12 31.90 31.90 557,900 -0.20(-0.62%)
Jan 09, 2020 31.88 32.15 31.50 32.10 589,064 +0.19(+0.60%)
Jan 08, 2020 32.44 32.46 31.84 31.91 808,408 -0.58(-1.79%)
Jan 07, 2020 32.43 32.49 32.09 32.49 705,727 -0.05(-0.15%)
Jan 06, 2020 32.41 32.71 32.31 32.54 949,025 +0.23(+0.71%)
Jan 03, 2020 32.68 32.77 32.16 32.31 425,900 -0.09(-0.28%)
Jan 02, 2020 32.28 32.42 32.20 32.40 580,462 +0.28(+0.87%)
Dec 31, 2019 31.72 32.13 31.67 32.12 739,600 +0.21(+0.66%)
Dec 30, 2019 32.07 32.21 31.89 31.91 621,463 -0.11(-0.34%)
Dec 27, 2019 32.26 32.29 32.01 32.02 461,000 -0.18(-0.56%)
Dec 26, 2019 32.29 32.42 32.13 32.20 402,903 +0.05(+0.16%)
Dec 24, 2019 32.19 32.31 32.11 32.15 182,900 -0.03(-0.09%)
Dec 23, 2019 31.81 32.22 31.78 32.18 828,282 +0.34(+1.07%)
Dec 20, 2019 31.72 31.89 31.62 31.84 955,600 +0.29(+0.92%)
Dec 19, 2019 31.58 31.66 31.52 31.55 429,351 -0.03(-0.09%)
Dec 18, 2019 31.39 31.75 31.39 31.58 557,587 +0.12(+0.38%)
Dec 17, 2019 31.49 31.71 31.34 31.46 490,433 +0.03(+0.10%)
Dec 16, 2019 31.18 31.53 31.18 31.43 349,667 -0.85(-2.63%)
Dec 13, 2019 32.62 32.84 32.26 32.28 991,100 -0.30(-0.92%)
Dec 12, 2019 31.98 32.62 31.92 32.58 888,278 +0.65(+2.04%)
Dec 11, 2019 31.88 32.14 31.87 31.93 287,875 -0.06(-0.19%)
Dec 10, 2019 31.99 32.09 31.84 31.99 458,185 +0.07(+0.22%)
Dec 09, 2019 31.79 32.06 31.66 31.92 460,434 -0.06(-0.19%)
Dec 06, 2019 31.43 32.03 31.43 31.98 571,300 +0.65(+2.07%)
Dec 05, 2019 31.63 31.67 31.23 31.33 453,905 -0.19(-0.60%)
Dec 04, 2019 31.26 31.59 31.21 31.52 578,950 +0.51(+1.64%)
Dec 03, 2019 31.22 31.24 30.91 31.01 784,141 -0.46(-1.46%)
Dec 02, 2019 31.56 31.78 31.46 31.47 506,238 +0.00(+0.00%)
Nov 29, 2019 31.55 31.61 31.37 31.47 184,800 -0.34(-1.07%)
Nov 27, 2019 31.73 31.86 31.55 31.81 311,200 +0.14(+0.44%)
Nov 26, 2019 32.04 32.04 31.62 31.67 318,037 -0.37(-1.15%)
Nov 25, 2019 31.91 32.06 31.81 32.04 360,065 +0.08(+0.25%)
Nov 22, 2019 32.08 32.27 31.92 31.96 317,800 -0.11(-0.34%)
Nov 21, 2019 31.60 32.10 31.57 32.07 783,595 +0.50(+1.58%)
Nov 20, 2019 31.22 31.78 31.04 31.57 583,461 +0.33(+1.06%)
Nov 19, 2019 31.59 31.63 31.21 31.24 240,918 -0.46(-1.45%)
Nov 18, 2019 31.94 31.94 31.59 31.70 228,713 -0.41(-1.28%)
Nov 15, 2019 31.94 32.22 31.94 32.11 233,600 +0.25(+0.78%)
Nov 14, 2019 31.93 32.12 31.72 31.86 293,179 -0.09(-0.28%)
Nov 13, 2019 31.96 32.07 31.84 31.95 306,959 -0.16(-0.50%)
Nov 12, 2019 32.39 32.56 31.95 32.11 315,459 -0.20(-0.62%)
Nov 11, 2019 32.20 32.43 32.08 32.31 334,801 -0.21(-0.65%)
Nov 08, 2019 32.42 32.53 32.15 32.52 296,400 -0.14(-0.43%)
Nov 07, 2019 32.48 32.76 32.42 32.66 411,465 +0.50(+1.55%)
Nov 06, 2019 32.76 32.86 32.07 32.16 469,129 -0.76(-2.31%)
Nov 05, 2019 32.86 33.10 32.72 32.92 441,229 +0.14(+0.43%)
Nov 04, 2019 32.11 32.87 32.11 32.78 377,383 +1.00(+3.15%)
Nov 01, 2019 31.20 31.82 31.20 31.78 301,200 +0.75(+2.42%)
Oct 31, 2019 31.07 31.07 30.71 31.03 652,330 -0.13(-0.42%)
Oct 30, 2019 31.89 31.89 31.03 31.16 322,072 -0.66(-2.07%)
Oct 29, 2019 31.52 32.06 31.42 31.82 357,770 +0.15(+0.47%)
Oct 28, 2019 31.98 32.14 31.62 31.67 300,159 -0.20(-0.63%)
Oct 25, 2019 31.60 31.93 31.56 31.87 308,100 +0.25(+0.79%)
Oct 24, 2019 31.86 31.91 31.45 31.62 403,726 -0.12(-0.38%)
Oct 23, 2019 31.40 31.80 31.31 31.74 363,563 +0.23(+0.73%)
Oct 22, 2019 31.18 31.83 31.10 31.51 331,935 +0.42(+1.35%)
Oct 21, 2019 30.60 31.13 30.60 31.09 324,109 +0.54(+1.77%)
Oct 18, 2019 30.66 30.87 30.55 30.55 256,700 -0.18(-0.59%)
Oct 17, 2019 30.83 30.92 30.63 30.73 308,402 +0.01(+0.03%)
Oct 16, 2019 31.01 31.24 30.69 30.72 279,807 -0.42(-1.35%)
Oct 15, 2019 30.94 31.45 30.89 31.14 317,138 +0.15(+0.48%)
Oct 14, 2019 30.81 31.09 30.68 30.99 202,042 -0.07(-0.23%)
Oct 11, 2019 30.91 31.31 30.91 31.06 427,000 +0.44(+1.44%)
Oct 10, 2019 30.30 30.69 30.30 30.62 270,905 +0.38(+1.26%)
Oct 09, 2019 30.23 30.39 30.17 30.24 317,201 +0.29(+0.97%)
Oct 08, 2019 30.22 30.41 29.93 29.95 408,966 -0.55(-1.80%)
Oct 07, 2019 30.84 30.94 30.49 30.50 325,180 -0.27(-0.88%)
Oct 04, 2019 30.71 30.83 30.41 30.77 435,200 +0.15(+0.49%)
Oct 03, 2019 30.05 30.62 29.85 30.62 714,879 +0.39(+1.29%)
Oct 02, 2019 30.82 30.85 30.18 30.23 579,591 -0.79(-2.55%)
Oct 01, 2019 31.94 31.99 31.02 31.02 439,771 -0.74(-2.33%)
Sep 30, 2019 31.89 31.96 31.72 31.76 362,808 -0.21(-0.66%)
Sep 27, 2019 31.82 32.22 31.72 31.97 417,200 -0.04(-0.12%)
Sep 26, 2019 32.30 32.30 31.84 32.01 411,241 -0.41(-1.26%)
Sep 25, 2019 32.21 32.47 32.15 32.42 333,167 +0.05(+0.15%)
Sep 24, 2019 32.81 32.81 32.18 32.37 626,185 -0.82(-2.47%)
Sep 23, 2019 32.97 33.28 32.91 33.19 469,341 +0.03(+0.09%)
Sep 20, 2019 33.18 33.33 33.04 33.16 511,200 +0.02(+0.06%)
Sep 19, 2019 33.45 33.54 33.08 33.14 530,620 -0.15(-0.45%)
Sep 18, 2019 33.20 33.36 33.06 33.29 413,184 -0.12(-0.36%)
Sep 17, 2019 33.97 33.97 33.24 33.41 1,137,051 -0.59(-1.74%)
Sep 16, 2019 34.23 34.23 33.59 34.00 947,276 +1.19(+3.63%)
Sep 13, 2019 32.74 32.96 32.60 32.81 474,600 +0.26(+0.80%)
Sep 12, 2019 32.28 32.68 32.05 32.55 771,280 -0.21(-0.64%)
Sep 11, 2019 32.86 33.14 32.54 32.76 994,254 +0.06(+0.18%)
Sep 10, 2019 32.50 33.17 32.45 32.70 657,025 +0.37(+1.14%)
Sep 09, 2019 31.83 32.37 31.83 32.33 439,271 +0.66(+2.08%)
Sep 06, 2019 31.40 31.67 31.23 31.67 429,500 +0.17(+0.54%)
Sep 05, 2019 31.30 31.82 31.30 31.50 765,794 +0.41(+1.32%)
Sep 04, 2019 30.98 31.19 30.96 31.09 380,636 +0.48(+1.57%)
Sep 03, 2019 30.28 30.67 30.17 30.61 518,507 -0.16(-0.52%)
Aug 30, 2019 30.91 31.18 30.60 30.77 687,400 -0.04(-0.13%)
Aug 29, 2019 30.59 30.93 30.53 30.81 531,475 +0.48(+1.58%)
Aug 28, 2019 30.02 30.47 29.91 30.33 592,519 +0.44(+1.47%)
Aug 27, 2019 30.24 30.36 29.73 29.89 535,115 -0.22(-0.73%)
Aug 26, 2019 30.28 30.36 29.97 30.11 554,503 +0.17(+0.57%)
Aug 23, 2019 30.66 30.92 29.80 29.94 918,900 -1.10(-3.54%)
Aug 22, 2019 31.29 31.39 31.01 31.04 368,072 -0.16(-0.51%)
Aug 21, 2019 31.32 31.34 31.08 31.20 439,747 +0.22(+0.71%)
Aug 20, 2019 31.17 31.17 30.88 30.98 396,518 -0.26(-0.83%)
Aug 19, 2019 30.94 31.34 30.94 31.24 536,940 +0.67(+2.19%)
Aug 16, 2019 30.21 30.62 30.18 30.57 730,500 +0.49(+1.63%)
Aug 15, 2019 30.19 30.23 29.78 30.08 833,641 -0.19(-0.63%)
Aug 14, 2019 30.85 30.93 30.25 30.27 1,090,914 -1.28(-4.06%)
Aug 13, 2019 31.14 31.86 30.97 31.55 711,446 +0.30(+0.96%)
Aug 12, 2019 31.51 31.58 31.12 31.25 567,311 -0.35(-1.11%)
Aug 09, 2019 32.02 32.09 31.50 31.60 620,500 -0.40(-1.25%)
Aug 08, 2019 31.35 32.01 31.22 32.00 733,851 +0.83(+2.66%)
Aug 07, 2019 30.85 31.30 30.64 31.17 819,904 -0.19(-0.61%)
Aug 06, 2019 31.53 31.69 31.03 31.36 311,821 -0.05(-0.16%)
Aug 05, 2019 31.83 31.85 31.19 31.41 408,510 -1.01(-3.12%)
Aug 02, 2019 32.93 33.17 32.08 32.42 505,700 -0.43(-1.31%)
Aug 01, 2019 33.32 33.43 32.68 32.85 309,778 -0.85(-2.52%)
Jul 31, 2019 33.83 34.14 33.48 33.70 211,627 -0.16(-0.47%)
Jul 30, 2019 33.26 33.90 33.21 33.86 152,284 +0.47(+1.41%)
Jul 29, 2019 33.50 33.50 33.16 33.39 172,068 -0.13(-0.39%)
Jul 26, 2019 33.69 33.72 33.41 33.52 193,200 -0.20(-0.59%)
Jul 25, 2019 34.25 34.26 33.61 33.72 187,120 -0.41(-1.20%)
Jul 24, 2019 33.93 34.35 33.93 34.13 217,759 +0.12(+0.35%)
Jul 23, 2019 33.92 34.07 33.81 34.01 232,165 +0.12(+0.35%)
Jul 22, 2019 33.78 34.00 33.62 33.89 179,394 +0.13(+0.39%)
Jul 19, 2019 33.58 33.83 33.46 33.76 214,500 +0.18(+0.54%)
Jul 18, 2019 33.42 33.58 33.22 33.58 220,217 -0.01(-0.03%)
Jul 17, 2019 33.97 34.04 33.57 33.59 378,107 -0.41(-1.21%)
Jul 16, 2019 34.37 34.47 33.88 34.00 198,608 -0.41(-1.19%)
Jul 15, 2019 34.81 34.85 34.33 34.41 124,184 -0.34(-0.98%)
Jul 12, 2019 34.65 34.87 34.65 34.75 162,500 +0.10(+0.29%)
Jul 11, 2019 34.64 34.70 34.44 34.65 220,539 +0.02(+0.06%)
Jul 10, 2019 34.39 34.68 34.37 34.63 333,395 +0.49(+1.44%)
Jul 09, 2019 34.06 34.15 33.82 34.14 206,062 +0.03(+0.09%)
Jul 08, 2019 33.99 34.31 33.96 34.11 248,022 +0.02(+0.06%)
Jul 05, 2019 33.91 34.11 33.82 34.09 225,000 +0.07(+0.21%)
Jul 03, 2019 33.95 34.04 33.74 34.02 166,000 +0.19(+0.56%)
Jul 02, 2019 34.36 34.36 33.75 33.83 299,618 -0.66(-1.91%)
Jul 01, 2019 34.84 34.98 34.39 34.49 342,417 +0.08(+0.23%)
Jun 28, 2019 34.08 34.46 34.08 34.41 547,500 +0.40(+1.18%)
Jun 27, 2019 34.30 34.34 33.95 34.01 266,101 -0.26(-0.76%)
Jun 26, 2019 34.05 34.51 33.97 34.27 425,211 +0.56(+1.66%)
Jun 25, 2019 33.96 34.00 33.70 33.71 294,770 -0.32(-0.94%)
Jun 24, 2019 34.33 34.40 33.96 34.03 190,398 -0.30(-0.87%)
Jun 21, 2019 34.16 34.43 34.10 34.33 482,800 +0.24(+0.70%)
Jun 20, 2019 33.86 34.17 33.86 34.09 409,425 +0.75(+2.25%)
Jun 19, 2019 33.31 33.54 33.16 33.34 476,284 -0.07(-0.21%)
Jun 18, 2019 33.02 33.59 33.02 33.41 317,428 +0.51(+1.55%)
Jun 17, 2019 32.55 32.99 32.46 32.90 291,903 +0.01(+0.03%)
Jun 14, 2019 33.18 33.18 32.82 32.89 277,800 -0.26(-0.78%)
Jun 13, 2019 33.14 33.27 33.02 33.15 416,377 +0.41(+1.25%)
Jun 12, 2019 33.03 33.05 32.65 32.74 466,455 -0.51(-1.53%)
Jun 11, 2019 33.46 33.60 33.25 33.25 355,429 +0.05(+0.15%)
Jun 10, 2019 33.28 33.53 33.17 33.20 284,784 +0.08(+0.24%)
Jun 07, 2019 33.08 33.35 33.01 33.12 369,600 +0.13(+0.39%)
Jun 06, 2019 32.55 33.11 32.52 32.99 489,675 +0.52(+1.60%)
Jun 05, 2019 32.84 32.89 32.23 32.47 419,522 -0.41(-1.25%)
Jun 04, 2019 32.56 32.90 32.48 32.88 307,530 +0.60(+1.86%)
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.