US Oil Equipment & Services Ishares ETF (NY: IEZ )

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.650 8.659 8.382 8.535 94,375 -0.16(-1.87%)
Jul 30, 2020 8.821 8.821 8.573 8.697 157,680 -0.25(-2.77%)
Jul 29, 2020 8.783 8.965 8.733 8.945 169,791 +0.18(+2.07%)
Jul 28, 2020 8.926 9.041 8.745 8.764 61,503 -0.29(-3.16%)
Jul 27, 2020 8.984 9.060 8.840 9.051 107,904 +0.10(+1.07%)
Jul 24, 2020 8.907 9.040 8.850 8.955 164,555 +0.00(+0.00%)
Jul 23, 2020 8.707 8.965 8.626 8.955 203,504 +0.29(+3.30%)
Jul 22, 2020 8.774 8.774 8.602 8.669 138,657 -0.20(-2.26%)
Jul 21, 2020 8.525 8.993 8.507 8.869 247,403 +0.63(+7.65%)
Jul 20, 2020 8.277 8.468 8.220 8.239 102,257 +0.00(+0.00%)
Jul 17, 2020 8.382 8.497 8.206 8.239 145,491 -0.12(-1.48%)
Jul 16, 2020 8.354 8.516 8.191 8.363 214,970 -0.09(-1.02%)
Jul 15, 2020 8.344 8.516 8.239 8.449 312,044 +0.34(+4.24%)
Jul 14, 2020 7.618 8.105 7.590 8.105 289,546 +0.41(+5.34%)
Jul 13, 2020 7.981 7.981 7.676 7.695 352,834 -0.16(-2.07%)
Jul 10, 2020 7.599 7.857 7.552 7.857 128,313 +0.22(+2.88%)
Jul 09, 2020 8.077 8.096 7.628 7.638 473,401 -0.49(-5.99%)
Jul 08, 2020 8.096 8.268 7.988 8.124 198,579 +0.06(+0.71%)
Jul 07, 2020 8.239 8.258 8.067 8.067 191,056 -0.32(-3.76%)
Jul 06, 2020 8.277 8.468 8.172 8.382 183,022 +0.29(+3.54%)
Jul 02, 2020 8.201 8.339 8.067 8.096 121,609 +0.09(+1.07%)
Jul 01, 2020 8.268 8.401 7.991 8.010 146,185 -0.21(-2.56%)
Jun 30, 2020 7.991 8.296 7.876 8.220 403,378 +0.19(+2.38%)
Jun 29, 2020 7.876 8.134 7.819 8.029 212,224 +0.19(+2.44%)
Jun 26, 2020 8.124 8.124 7.781 7.838 243,742 -0.38(-4.65%)
Jun 25, 2020 7.790 8.258 7.767 8.220 202,353 +0.30(+3.73%)
Jun 24, 2020 8.468 8.468 7.849 7.924 303,974 -0.70(-8.08%)
Jun 23, 2020 8.726 8.793 8.583 8.621 242,061 -0.01(-0.11%)
Jun 22, 2020 8.535 8.640 8.430 8.630 158,157 +0.04(+0.44%)
Jun 19, 2020 9.041 9.070 8.554 8.592 1,063,376 -0.19(-2.17%)
Jun 18, 2020 8.640 8.943 8.545 8.783 250,876 +0.02(+0.22%)
Jun 17, 2020 9.156 9.156 8.735 8.764 326,923 -0.34(-3.77%)
Jun 16, 2020 9.490 9.595 8.993 9.108 12,215,305 +0.15(+1.71%)
Jun 15, 2020 8.440 9.089 8.287 8.955 220,363 +0.08(+0.90%)
Jun 12, 2020 8.998 9.244 8.561 8.875 384,139 +0.41(+4.83%)
Jun 11, 2020 8.837 9.160 8.466 8.466 485,368 -1.31(-13.42%)
Jun 10, 2020 10.39 10.39 9.693 9.778 713,707 -0.80(-7.55%)
Jun 09, 2020 10.87 10.87 10.35 10.58 545,256 -0.76(-6.71%)
Jun 08, 2020 10.93 11.35 10.64 11.34 781,442 +1.17(+11.51%)
Jun 05, 2020 9.931 10.28 9.855 10.17 468,663 +0.99(+10.78%)
Jun 04, 2020 8.799 9.236 8.704 9.179 1,168,361 +0.35(+3.99%)
Jun 03, 2020 8.799 8.865 8.712 8.827 506,265 +0.24(+2.77%)
Jun 02, 2020 8.295 8.656 8.295 8.589 412,440 +0.36(+4.39%)
Jun 01, 2020 8.247 8.380 8.199 8.228 661,684 +0.01(+0.12%)
May 29, 2020 8.238 8.314 7.981 8.219 2,011,004 -0.13(-1.59%)
May 28, 2020 8.475 8.599 8.266 8.352 4,667,851 -0.05(-0.57%)
May 27, 2020 8.247 8.399 8.009 8.399 191,879 +0.29(+3.52%)
May 26, 2020 8.009 8.171 7.981 8.114 178,408 +0.45(+5.83%)
May 22, 2020 7.771 7.771 7.534 7.667 140,556 -0.15(-1.95%)
May 21, 2020 7.924 7.971 7.638 7.819 226,823 -0.09(-1.08%)
May 20, 2020 7.610 7.924 7.534 7.905 333,087 +0.52(+7.09%)
May 19, 2020 7.781 7.781 7.381 7.381 236,926 -0.40(-5.13%)
May 18, 2020 7.305 7.829 7.305 7.781 564,592 +0.85(+12.21%)
May 15, 2020 6.972 7.106 6.858 6.934 118,164 -0.04(-0.55%)
May 14, 2020 6.763 7.096 6.525 6.972 283,662 +0.10(+1.38%)
May 13, 2020 7.419 7.419 6.782 6.877 547,409 -0.57(-7.66%)
May 12, 2020 7.467 7.667 7.286 7.448 13,698,287 +0.04(+0.51%)
May 11, 2020 7.458 7.492 7.239 7.410 326,044 -0.17(-2.26%)
May 08, 2020 7.144 7.581 7.144 7.581 177,877 +0.60(+8.58%)
May 07, 2020 6.849 7.096 6.849 6.982 255,857 +0.30(+4.56%)
May 06, 2020 7.020 7.049 6.678 6.678 242,659 -0.29(-4.23%)
May 05, 2020 7.429 7.553 6.934 6.972 270,684 -0.12(-1.74%)
May 04, 2020 6.744 7.096 6.630 7.096 84,724 +0.17(+2.47%)
May 01, 2020 7.258 7.358 6.849 6.925 253,675 -0.52(-7.02%)
Apr 30, 2020 7.809 7.824 7.334 7.448 179,079 -0.36(-4.63%)
Apr 29, 2020 7.286 7.809 7.286 7.809 250,810 +0.85(+12.16%)
Apr 28, 2020 6.868 7.039 6.735 6.963 221,284 +0.26(+3.83%)
Apr 27, 2020 6.563 6.782 6.316 6.706 207,557 -0.01(-0.14%)
Apr 24, 2020 7.049 7.210 6.611 6.716 134,249 -0.13(-1.94%)
Apr 23, 2020 6.516 6.934 6.468 6.849 884,742 +0.52(+8.27%)
Apr 22, 2020 6.421 6.630 6.202 6.326 96,613 +0.18(+2.94%)
Apr 21, 2020 6.173 6.324 6.021 6.145 388,531 -0.13(-2.12%)
Apr 20, 2020 6.059 6.563 5.831 6.278 712,514 -0.10(-1.49%)
Apr 17, 2020 6.069 6.392 6.052 6.373 131,095 +0.43(+7.20%)
Apr 16, 2020 6.326 6.326 5.907 5.945 122,334 -0.39(-6.16%)
Apr 15, 2020 6.497 6.497 6.069 6.335 496,665 -0.42(-6.20%)
Apr 14, 2020 6.887 7.001 6.639 6.754 140,506 -0.06(-0.84%)
Apr 13, 2020 7.153 7.153 6.744 6.811 272,599 -0.03(-0.42%)
Apr 09, 2020 7.182 7.543 6.525 6.839 315,385 +0.07(+0.98%)
Apr 08, 2020 6.535 6.811 6.449 6.773 106,113 +0.42(+6.59%)
Apr 07, 2020 6.459 6.782 6.297 6.354 352,018 +0.24(+3.89%)
Apr 06, 2020 5.888 6.164 5.840 6.116 270,367 +0.48(+8.43%)
Apr 03, 2020 5.983 5.983 5.508 5.641 201,952 -0.09(-1.50%)
Apr 02, 2020 5.517 6.050 5.422 5.726 143,786 +0.46(+8.66%)
Apr 01, 2020 5.498 5.498 5.146 5.270 734,296 -0.38(-6.73%)
Mar 31, 2020 5.745 5.891 5.593 5.650 149,757 +0.03(+0.51%)
Mar 30, 2020 5.726 5.755 5.479 5.622 128,891 -0.22(-3.75%)
Mar 27, 2020 6.088 6.088 5.808 5.840 66,020 -0.49(-7.81%)
Mar 26, 2020 6.088 6.573 6.088 6.335 99,831 +0.23(+3.74%)
Mar 25, 2020 6.354 6.423 5.736 6.107 78,917 -0.04(-0.68%)
Mar 24, 2020 5.635 6.177 5.635 6.149 120,788 +0.91(+17.29%)
Mar 23, 2020 5.560 5.597 5.219 5.242 153,891 -0.22(-4.10%)
Mar 20, 2020 5.560 5.756 5.308 5.467 121,034 +0.07(+1.39%)
Mar 19, 2020 4.953 5.428 4.861 5.392 404,780 +0.52(+10.75%)
Mar 18, 2020 5.373 5.495 4.756 4.868 196,985 -0.97(-16.64%)
Mar 17, 2020 5.775 5.906 5.476 5.840 126,551 +0.14(+2.46%)
Mar 16, 2020 5.635 6.289 5.571 5.700 86,667 -0.80(-12.36%)
Mar 13, 2020 6.382 6.504 5.728 6.504 84,220 +0.73(+12.62%)
Mar 12, 2020 6.438 6.438 5.775 5.775 192,873 -1.01(-14.88%)
Mar 11, 2020 7.111 7.177 6.756 6.784 148,814 -0.68(-9.14%)
Mar 10, 2020 7.896 7.943 6.945 7.466 299,905 +0.30(+4.17%)
Mar 09, 2020 7.803 8.018 7.018 7.167 598,252 -3.37(-32.00%)
Mar 06, 2020 11.32 11.40 10.44 10.54 127,776 -1.22(-10.40%)
Mar 05, 2020 12.13 12.13 11.57 11.76 61,901 -0.64(-5.20%)
Mar 04, 2020 12.79 12.79 12.14 12.41 84,387 -0.08(-0.67%)
Mar 03, 2020 13.11 13.11 12.29 12.49 70,818 -0.60(-4.57%)
Mar 02, 2020 13.01 13.09 12.38 13.09 74,465 +0.28(+2.19%)
Feb 28, 2020 12.15 12.83 12.15 12.81 165,445 +0.15(+1.18%)
Feb 27, 2020 12.96 13.28 12.62 12.66 123,896 -0.76(-5.64%)
Feb 26, 2020 13.93 14.01 13.41 13.42 80,324 -0.39(-2.84%)
Feb 25, 2020 14.55 14.55 13.76 13.81 62,196 -0.66(-4.58%)
Feb 24, 2020 14.85 14.85 14.46 14.47 133,956 -1.07(-6.85%)
Feb 21, 2020 15.85 15.86 15.32 15.54 24,292 -0.48(-2.98%)
Feb 20, 2020 16.16 16.35 16.01 16.02 32,908 -0.08(-0.52%)
Feb 19, 2020 15.96 16.11 15.89 16.10 26,937 +0.24(+1.49%)
Feb 18, 2020 15.92 15.95 15.57 15.86 32,822 -0.25(-1.58%)
Feb 14, 2020 16.23 16.23 15.95 16.12 13,804 -0.04(-0.23%)
Feb 13, 2020 16.25 16.36 16.00 16.16 13,076 -0.18(-1.09%)
Feb 12, 2020 16.29 16.48 16.10 16.33 56,264 +0.34(+2.10%)
Feb 11, 2020 15.96 16.12 15.89 16.00 25,376 +0.26(+1.66%)
Feb 10, 2020 15.73 15.79 15.66 15.74 102,715 -0.25(-1.58%)
Feb 07, 2020 15.98 16.17 15.89 15.99 44,732 -0.15(-0.93%)
Feb 06, 2020 16.54 16.54 16.13 16.14 112,130 -0.42(-2.54%)
Feb 05, 2020 16.20 16.65 16.20 16.56 75,473 +0.64(+3.99%)
Feb 04, 2020 15.97 16.23 15.86 15.92 71,673 +0.27(+1.73%)
Feb 03, 2020 15.68 15.78 15.59 15.65 46,494 -0.03(-0.18%)
Jan 31, 2020 15.71 15.75 15.48 15.68 60,249 -0.31(-1.93%)
Jan 30, 2020 15.54 15.99 15.51 15.99 61,307 +0.19(+1.18%)
Jan 29, 2020 16.16 16.31 15.80 15.80 22,033 -0.23(-1.46%)
Jan 28, 2020 15.98 16.11 15.82 16.04 40,540 +0.13(+0.82%)
Jan 27, 2020 16.26 16.32 15.89 15.90 615,493 -0.80(-4.81%)
Jan 24, 2020 17.10 17.10 16.51 16.71 27,823 -0.45(-2.62%)
Jan 23, 2020 17.11 17.22 16.83 17.16 63,210 -0.22(-1.29%)
Jan 22, 2020 17.53 17.53 17.29 17.38 57,338 -0.21(-1.22%)
Jan 21, 2020 17.87 17.93 17.57 17.60 146,839 -0.49(-2.69%)
Jan 17, 2020 18.30 18.43 18.03 18.08 27,609 -0.10(-0.57%)
Jan 16, 2020 18.13 18.37 18.13 18.18 233,511 +0.15(+0.83%)
Jan 15, 2020 18.33 18.33 17.97 18.03 242,340 -0.37(-2.03%)
Jan 14, 2020 18.31 18.44 18.11 18.41 57,971 +0.01(+0.05%)
Jan 13, 2020 18.48 18.51 18.24 18.40 140,956 -0.17(-0.91%)
Jan 10, 2020 18.60 18.66 18.46 18.57 80,582 -0.12(-0.65%)
Jan 09, 2020 18.59 18.77 18.23 18.69 71,505 +0.12(+0.65%)
Jan 08, 2020 19.11 19.11 18.47 18.57 84,943 -0.57(-2.98%)
Jan 07, 2020 19.47 19.47 18.84 19.14 74,372 -0.42(-2.15%)
Jan 06, 2020 19.41 19.60 19.23 19.56 368,771 +0.34(+1.75%)
Jan 03, 2020 19.38 19.46 19.04 19.22 87,645 +0.21(+1.08%)
Jan 02, 2020 19.11 19.16 18.82 19.02 79,547 +0.02(+0.10%)
Dec 31, 2019 18.91 19.03 18.75 19.00 77,264 -0.11(-0.59%)
Dec 30, 2019 18.98 19.41 18.98 19.11 97,875 +0.22(+1.19%)
Dec 27, 2019 19.09 19.16 18.87 18.89 82,401 -0.19(-0.98%)
Dec 26, 2019 19.24 19.35 19.04 19.07 78,137 -0.09(-0.49%)
Dec 24, 2019 19.17 19.39 19.14 19.17 51,474 -0.03(-0.15%)
Dec 23, 2019 18.60 19.22 18.60 19.19 134,891 +0.60(+3.22%)
Dec 20, 2019 18.70 18.73 18.51 18.60 34,779 -0.09(-0.50%)
Dec 19, 2019 18.50 18.73 18.50 18.69 25,477 +0.18(+0.96%)
Dec 18, 2019 18.30 18.64 18.25 18.51 166,659 +0.11(+0.61%)
Dec 17, 2019 18.30 18.47 18.30 18.40 77,364 +0.14(+0.77%)
Dec 16, 2019 18.29 18.58 18.26 18.26 62,573 +0.16(+0.90%)
Dec 13, 2019 18.19 18.39 18.00 18.10 44,157 -0.08(-0.46%)
Dec 12, 2019 17.64 18.27 17.63 18.18 96,106 +0.55(+3.11%)
Dec 11, 2019 17.35 17.64 17.35 17.63 202,700 +0.30(+1.71%)
Dec 10, 2019 17.24 17.47 17.18 17.34 87,056 +0.09(+0.54%)
Dec 09, 2019 17.08 17.37 16.99 17.24 314,165 +0.07(+0.38%)
Dec 06, 2019 16.56 17.20 16.56 17.18 110,285 +0.62(+3.76%)
Dec 05, 2019 16.69 16.73 16.45 16.56 173,032 -0.09(-0.56%)
Dec 04, 2019 16.20 16.83 16.20 16.65 94,573 +0.61(+3.82%)
Dec 03, 2019 16.17 16.25 15.90 16.04 354,328 -0.40(-2.43%)
Dec 02, 2019 16.46 16.68 16.35 16.43 72,695 +0.07(+0.45%)
Nov 29, 2019 16.44 16.44 16.28 16.36 11,739 -0.29(-1.73%)
Nov 27, 2019 16.40 16.70 16.40 16.65 38,341 +0.30(+1.82%)
Nov 26, 2019 16.71 16.73 16.30 16.35 67,311 -0.38(-2.28%)
Nov 25, 2019 16.29 16.73 16.25 16.73 45,475 +0.39(+2.39%)
Nov 22, 2019 16.32 16.47 16.24 16.34 24,340 +0.03(+0.17%)
Nov 21, 2019 16.08 16.34 16.00 16.31 47,962 +0.32(+1.97%)
Nov 20, 2019 15.64 16.26 15.57 16.00 60,559 +0.29(+1.83%)
Nov 19, 2019 15.79 15.79 15.57 15.71 42,633 -0.22(-1.40%)
Nov 18, 2019 16.17 16.17 15.79 15.93 33,824 -0.35(-2.17%)
Nov 15, 2019 16.06 16.40 16.06 16.29 20,247 +0.30(+1.86%)
Nov 14, 2019 16.17 16.30 15.99 15.99 153,771 -0.18(-1.09%)
Nov 13, 2019 16.44 16.44 16.10 16.17 259,087 -0.44(-2.63%)
Nov 12, 2019 16.77 17.00 16.49 16.60 35,544 -0.22(-1.32%)
Nov 11, 2019 16.63 16.84 16.44 16.82 20,315 -0.06(-0.33%)
Nov 08, 2019 16.63 16.88 16.41 16.88 75,390 +0.13(+0.78%)
Nov 07, 2019 16.87 17.19 16.69 16.75 33,549 +0.20(+1.23%)
Nov 06, 2019 17.01 17.01 16.48 16.55 33,684 -0.50(-2.94%)
Nov 05, 2019 17.19 17.26 16.98 17.05 39,873 -0.03(-0.16%)
Nov 04, 2019 16.50 17.13 16.50 17.08 29,873 +0.77(+4.73%)
Nov 01, 2019 15.71 16.34 15.71 16.30 38,233 +0.70(+4.46%)
Oct 31, 2019 15.76 15.76 15.44 15.61 11,927 -0.21(-1.35%)
Oct 30, 2019 16.57 16.57 15.78 15.82 46,217 -0.73(-4.43%)
Oct 29, 2019 16.25 16.70 16.10 16.56 38,684 +0.19(+1.13%)
Oct 28, 2019 16.56 16.65 16.31 16.37 14,118 -0.09(-0.56%)
Oct 25, 2019 16.22 16.47 16.19 16.46 21,755 +0.20(+1.26%)
Oct 24, 2019 16.61 16.61 16.01 16.26 23,034 -0.33(-2.01%)
Oct 23, 2019 16.22 16.70 16.11 16.59 32,521 +0.19(+1.13%)
Oct 22, 2019 15.98 16.57 15.93 16.41 389,599 +0.40(+2.49%)
Oct 21, 2019 15.47 16.13 15.47 16.01 46,082 +0.52(+3.36%)
Oct 18, 2019 15.65 16.02 15.48 15.49 29,833 -0.14(-0.89%)
Oct 17, 2019 15.77 15.83 15.58 15.63 200,951 -0.08(-0.53%)
Oct 16, 2019 15.82 16.06 15.71 15.71 24,419 -0.17(-1.05%)
Oct 15, 2019 15.85 16.20 15.82 15.88 202,302 +0.00(+0.00%)
Oct 14, 2019 15.57 15.90 15.41 15.88 63,181 -0.08(-0.52%)
Oct 11, 2019 15.52 16.09 15.52 15.96 58,373 +0.64(+4.18%)
Oct 10, 2019 15.24 15.36 15.19 15.32 16,115 +0.19(+1.23%)
Oct 09, 2019 15.28 15.28 15.03 15.13 19,409 +0.04(+0.25%)
Oct 08, 2019 15.26 15.39 15.10 15.10 28,615 -0.34(-2.23%)
Oct 07, 2019 15.59 15.78 15.43 15.44 20,757 -0.12(-0.78%)
Oct 04, 2019 15.73 15.78 15.45 15.56 38,018 -0.12(-0.77%)
Oct 03, 2019 15.33 15.70 15.25 15.68 26,012 +0.24(+1.56%)
Oct 02, 2019 15.75 15.88 15.42 15.44 30,302 -0.34(-2.18%)
Oct 01, 2019 16.47 16.58 15.78 15.78 55,593 -0.57(-3.46%)
Sep 30, 2019 16.38 16.42 16.20 16.35 22,861 -0.11(-0.68%)
Sep 27, 2019 16.51 16.82 16.40 16.46 15,401 -0.25(-1.50%)
Sep 26, 2019 16.93 16.93 16.55 16.71 47,320 -0.32(-1.85%)
Sep 25, 2019 16.77 17.09 16.75 17.03 31,962 +0.00(+0.00%)
Sep 24, 2019 17.77 17.77 16.97 17.03 60,393 -0.82(-4.59%)
Sep 23, 2019 17.59 17.88 17.59 17.85 15,789 +0.09(+0.52%)
Sep 20, 2019 17.95 17.97 17.65 17.76 49,735 -0.08(-0.47%)
Sep 19, 2019 18.20 18.20 17.82 17.84 96,388 -0.16(-0.87%)
Sep 18, 2019 18.16 18.39 17.80 18.00 64,580 -0.40(-2.16%)
Sep 17, 2019 19.11 19.11 18.27 18.39 106,863 -0.88(-4.55%)
Sep 16, 2019 19.03 19.44 18.85 19.27 80,730 +1.40(+7.85%)
Sep 13, 2019 17.88 18.01 17.63 17.87 16,686 +0.15(+0.84%)
Sep 12, 2019 17.62 17.74 17.14 17.72 43,539 -0.22(-1.23%)
Sep 11, 2019 18.01 18.32 17.79 17.94 53,282 +0.03(+0.15%)
Sep 10, 2019 17.77 18.29 17.77 17.91 40,475 +0.27(+1.52%)
Sep 09, 2019 16.83 17.66 16.83 17.65 42,111 +0.94(+5.64%)
Sep 06, 2019 16.55 16.78 16.34 16.70 33,915 +0.01(+0.06%)
Sep 05, 2019 16.35 16.90 16.35 16.70 61,856 +0.60(+3.73%)
Sep 04, 2019 15.96 16.15 15.84 16.10 80,708 +0.37(+2.35%)
Sep 03, 2019 15.48 15.78 15.35 15.73 38,146 -0.15(-0.93%)
Aug 30, 2019 15.92 16.12 15.76 15.87 13,761 +0.00(+0.00%)
Aug 29, 2019 15.56 15.97 15.56 15.87 11,323 +0.42(+2.69%)
Aug 28, 2019 15.17 15.65 14.96 15.46 34,903 +0.40(+2.63%)
Aug 27, 2019 15.35 15.41 15.02 15.06 23,232 -0.16(-1.03%)
Aug 26, 2019 15.47 15.50 15.14 15.22 59,437 +0.00(+0.00%)
Aug 23, 2019 15.70 15.89 15.18 15.22 48,651 -0.78(-4.85%)
Aug 22, 2019 16.30 16.40 15.99 15.99 42,338 -0.09(-0.57%)
Aug 21, 2019 16.31 16.39 16.06 16.09 30,549 -0.04(-0.23%)
Aug 20, 2019 16.17 16.17 15.92 16.12 29,344 -0.18(-1.13%)
Aug 19, 2019 16.07 16.36 16.00 16.31 24,220 +0.58(+3.70%)
Aug 16, 2019 15.26 15.76 15.22 15.73 61,546 +0.51(+3.34%)
Aug 15, 2019 15.38 15.38 14.98 15.22 54,186 -0.24(-1.55%)
Aug 14, 2019 16.04 16.04 15.37 15.46 107,584 -1.00(-6.06%)
Aug 13, 2019 16.31 17.01 16.31 16.45 92,577 +0.06(+0.34%)
Aug 12, 2019 16.53 16.53 16.21 16.40 231,021 -0.18(-1.06%)
Aug 09, 2019 17.05 17.05 16.43 16.58 274,682 -0.48(-2.81%)
Aug 08, 2019 16.98 17.07 16.70 17.05 41,909 +0.21(+1.26%)
Aug 07, 2019 16.72 16.93 16.44 16.84 127,208 -0.27(-1.56%)
Aug 06, 2019 17.48 17.48 16.75 17.11 42,850 -0.29(-1.69%)
Aug 05, 2019 17.59 17.59 17.24 17.41 89,791 -0.62(-3.43%)
Aug 02, 2019 18.72 18.72 17.88 18.02 107,597 -0.65(-3.46%)
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.