US Energy Ishares ETF (NY: IYE )

49.18 +0.28 (+0.57%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.29 29.35 28.88 29.01 1,743,060 -0.14(-0.47%)
Oct 28, 2021 28.76 29.17 28.76 29.15 2,711,467 +0.25(+0.86%)
Oct 27, 2021 29.31 29.54 28.84 28.90 3,319,408 -0.64(-2.15%)
Oct 26, 2021 29.54 29.53 1,631,567 +0.11(+0.38%)
Oct 25, 2021 29.30 29.56 29.20 29.42 2,462,357 +0.44(+1.53%)
Oct 22, 2021 28.86 29.01 28.55 28.98 4,080,866 +0.24(+0.83%)
Oct 21, 2021 29.04 29.15 28.53 28.74 6,141,843 -0.49(-1.67%)
Oct 20, 2021 28.85 29.23 28.74 29.23 1,755,355 +0.17(+0.57%)
Oct 19, 2021 28.88 29.17 28.70 29.06 1,799,492 +0.33(+1.15%)
Oct 18, 2021 28.93 29.12 28.58 28.73 2,413,411 +0.07(+0.26%)
Oct 15, 2021 28.81 28.92 28.65 28.66 1,368,584 +0.13(+0.45%)
Oct 14, 2021 28.57 28.67 28.25 28.53 1,924,197 +0.32(+1.14%)
Oct 13, 2021 27.99 28.34 27.70 28.21 2,011,222 +0.05(+0.16%)
Oct 12, 2021 28.10 28.43 27.96 28.16 2,305,779 +0.07(+0.26%)
Oct 11, 2021 28.54 28.68 28.08 28.09 2,497,388 -0.06(-0.20%)
Oct 08, 2021 27.63 28.22 27.63 28.14 2,718,806 +0.79(+2.90%)
Oct 07, 2021 27.23 27.50 27.09 27.35 2,547,887 +0.22(+0.82%)
Oct 06, 2021 26.95 27.23 26.62 27.13 3,994,119 -0.23(-0.84%)
Oct 05, 2021 27.58 27.86 27.08 27.36 2,947,763 +0.13(+0.47%)
Oct 04, 2021 27.12 27.52 26.97 27.23 4,158,308 +0.39(+1.44%)
Oct 01, 2021 26.24 26.87 26.20 26.84 3,207,564 +0.80(+3.08%)
Sep 30, 2021 26.40 26.47 26.02 26.04 4,188,794 -0.32(-1.22%)
Sep 29, 2021 26.40 26.53 26.08 26.36 2,458,065 -0.05(-0.17%)
Sep 28, 2021 26.62 26.87 26.36 26.41 5,159,654 +0.06(+0.24%)
Sep 27, 2021 25.98 26.46 25.98 26.35 2,655,168 +0.88(+3.44%)
Sep 24, 2021 25.15 25.58 25.14 25.47 2,256,110 +0.19(+0.74%)
Sep 23, 2021 24.64 25.37 24.53 25.28 2,072,977 +0.78(+3.20%)
Sep 22, 2021 24.12 24.75 24.12 24.50 2,815,561 +0.75(+3.15%)
Sep 21, 2021 23.96 24.07 23.50 23.75 2,368,511 +0.08(+0.35%)
Sep 20, 2021 23.79 23.96 23.30 23.67 2,934,888 -0.77(-3.13%)
Sep 17, 2021 24.54 24.86 24.37 24.43 2,775,079 -0.19(-0.78%)
Sep 16, 2021 24.88 24.88 24.50 24.63 2,838,485 -0.26(-1.06%)
Sep 15, 2021 24.32 24.93 24.32 24.89 4,923,883 +0.90(+3.76%)
Sep 14, 2021 24.56 24.61 23.91 23.99 3,430,265 -0.38(-1.57%)
Sep 13, 2021 23.96 24.52 23.96 24.37 3,572,761 +0.69(+2.93%)
Sep 10, 2021 24.05 24.10 23.65 23.68 2,206,730 +0.01(+0.04%)
Sep 09, 2021 23.54 24.05 23.40 23.67 1,740,857 +0.03(+0.12%)
Sep 08, 2021 24.08 24.22 23.64 23.64 1,578,020 -0.28(-1.18%)
Sep 07, 2021 23.93 24.24 23.85 23.92 1,521,793 -0.16(-0.68%)
Sep 03, 2021 24.18 24.33 23.98 24.09 1,312,534 -0.12(-0.49%)
Sep 02, 2021 23.81 24.40 23.81 24.21 2,339,621 +0.61(+2.59%)
Sep 01, 2021 23.91 24.02 23.53 23.60 2,645,791 -0.33(-1.37%)
Aug 31, 2021 23.99 24.19 23.88 23.92 1,561,063 -0.19(-0.79%)
Aug 30, 2021 24.52 24.55 24.09 24.12 1,449,416 -0.28(-1.16%)
Aug 27, 2021 24.02 24.53 24.02 24.40 1,951,304 +0.67(+2.80%)
Aug 26, 2021 23.97 24.10 23.70 23.73 2,451,064 -0.36(-1.51%)
Aug 25, 2021 23.88 24.22 23.70 24.10 1,269,972 +0.18(+0.76%)
Aug 24, 2021 23.73 24.02 23.69 23.91 1,602,526 +0.37(+1.59%)
Aug 23, 2021 23.20 23.60 23.20 23.54 2,076,556 +0.85(+3.74%)
Aug 20, 2021 22.46 22.83 22.35 22.69 1,816,154 +0.08(+0.36%)
Aug 19, 2021 22.81 22.97 22.32 22.61 3,538,196 -0.63(-2.71%)
Aug 18, 2021 23.70 23.90 23.20 23.24 1,983,562 -0.50(-2.11%)
Aug 17, 2021 23.72 24.08 23.50 23.74 1,876,312 -0.16(-0.69%)
Aug 16, 2021 24.06 24.07 23.75 23.91 1,958,080 -0.45(-1.83%)
Aug 13, 2021 24.62 24.65 24.34 24.35 2,205,214 -0.34(-1.37%)
Aug 12, 2021 24.68 24.83 24.40 24.69 1,389,594 -0.03(-0.11%)
Aug 11, 2021 24.52 24.74 24.34 24.72 1,837,486 +0.17(+0.71%)
Aug 10, 2021 24.22 24.59 24.21 24.54 1,825,788 +0.46(+1.89%)
Aug 09, 2021 24.11 24.28 23.93 24.09 1,962,628 -0.36(-1.49%)
Aug 06, 2021 24.42 24.62 24.31 24.45 1,530,603 +0.22(+0.90%)
Aug 05, 2021 24.05 24.50 23.99 24.23 1,998,701 +0.31(+1.30%)
Aug 04, 2021 24.16 24.44 23.91 23.92 2,837,243 -0.67(-2.71%)
Aug 03, 2021 24.10 24.63 23.88 24.59 2,601,169 +0.44(+1.81%)
Aug 02, 2021 24.37 24.94 24.14 24.15 4,094,026 -0.19(-0.79%)
Jul 30, 2021 24.65 24.75 24.22 24.34 3,665,532 -0.38(-1.55%)
Jul 29, 2021 24.82 24.90 24.59 24.73 1,913,861 +0.19(+0.78%)
Jul 28, 2021 24.38 24.72 24.14 24.53 2,260,774 +0.26(+1.05%)
Jul 27, 2021 24.34 24.38 24.04 24.28 2,847,247 -0.28(-1.15%)
Jul 26, 2021 23.96 24.64 23.96 24.56 4,734,119 +0.61(+2.55%)
Jul 23, 2021 24.15 24.15 23.73 23.95 14,255,841 -0.12(-0.49%)
Jul 22, 2021 24.32 24.32 23.86 24.07 1,474,121 -0.28(-1.16%)
Jul 21, 2021 23.97 24.53 23.91 24.35 2,819,939 +0.81(+3.45%)
Jul 20, 2021 23.20 23.75 23.03 23.54 2,978,543 +0.38(+1.65%)
Jul 19, 2021 23.23 23.50 22.85 23.16 4,753,084 -0.85(-3.53%)
Jul 16, 2021 24.87 24.87 23.97 24.01 2,150,909 -0.67(-2.73%)
Jul 15, 2021 24.82 25.06 24.58 24.68 2,747,443 -0.36(-1.42%)
Jul 14, 2021 25.89 26.16 24.95 25.04 1,800,105 -0.75(-2.90%)
Jul 13, 2021 25.92 26.01 25.66 25.78 1,458,863 -0.23(-0.88%)
Jul 12, 2021 25.76 26.16 25.59 26.01 1,568,981 -0.03(-0.10%)
Jul 09, 2021 25.81 26.06 25.54 26.04 2,752,424 +0.52(+2.04%)
Jul 08, 2021 25.19 25.74 25.09 25.52 1,990,504 -0.07(-0.28%)
Jul 07, 2021 25.97 26.25 25.35 25.59 2,388,484 -0.45(-1.71%)
Jul 06, 2021 26.86 26.86 25.95 26.04 2,057,090 -0.85(-3.15%)
Jul 02, 2021 26.87 26.99 26.62 26.89 1,373,990 -0.09(-0.34%)
Jul 01, 2021 27.10 27.18 26.73 26.98 2,202,996 +0.46(+1.75%)
Jun 30, 2021 26.26 26.57 26.25 26.51 1,682,971 +0.34(+1.29%)
Jun 29, 2021 26.49 26.60 26.16 26.17 1,208,892 -0.10(-0.38%)
Jun 28, 2021 27.13 27.13 26.21 26.28 2,000,723 -0.91(-3.35%)
Jun 25, 2021 27.07 27.20 26.98 27.19 1,403,288 +0.15(+0.54%)
Jun 24, 2021 26.91 27.05 26.70 27.04 1,484,914 +0.24(+0.88%)
Jun 23, 2021 26.94 27.26 26.78 26.80 1,501,356 +0.09(+0.34%)
Jun 22, 2021 26.48 26.82 26.20 26.71 1,559,059 +0.15(+0.58%)
Jun 21, 2021 25.71 26.59 25.71 26.56 2,265,356 +1.10(+4.33%)
Jun 18, 2021 25.73 26.02 25.45 25.45 2,674,317 -0.76(-2.89%)
Jun 17, 2021 27.10 27.32 25.91 26.21 4,172,134 -0.99(-3.65%)
Jun 16, 2021 27.26 27.48 26.93 27.20 2,091,111 -0.14(-0.50%)
Jun 15, 2021 26.96 27.36 26.90 27.34 2,009,015 +0.55(+2.04%)
Jun 14, 2021 27.05 27.18 26.60 26.79 1,562,676 -0.10(-0.37%)
Jun 11, 2021 27.13 27.23 26.89 26.89 1,694,002 -0.08(-0.30%)
Jun 10, 2021 27.36 27.50 26.70 26.98 2,413,664 -0.01(-0.05%)
Jun 09, 2021 27.25 27.33 26.99 26.99 1,796,504 -0.16(-0.60%)
Jun 08, 2021 26.87 27.23 26.53 27.15 2,268,416 +0.23(+0.84%)
Jun 07, 2021 27.02 27.17 26.89 26.93 1,452,239 -0.07(-0.27%)
Jun 04, 2021 27.03 27.11 26.64 27.00 1,903,429 +0.17(+0.64%)
Jun 03, 2021 26.65 26.96 26.46 26.83 2,062,438 +0.09(+0.34%)
Jun 02, 2021 26.47 26.85 26.11 26.74 2,724,985 +0.47(+1.79%)
Jun 01, 2021 25.75 26.31 25.75 26.27 2,956,137 +0.96(+3.79%)
May 28, 2021 25.44 25.44 25.18 25.31 2,034,211 +0.05(+0.18%)
May 27, 2021 25.40 25.57 25.13 25.26 3,145,759 -0.02(-0.07%)
May 26, 2021 25.02 25.34 24.93 25.28 7,442,782 +0.26(+1.05%)
May 25, 2021 25.49 25.52 24.97 25.02 2,186,461 -0.52(-2.02%)
May 24, 2021 25.48 25.59 25.17 25.53 1,779,584 +0.24(+0.93%)
May 21, 2021 25.53 25.66 25.27 25.30 2,948,246 +0.06(+0.25%)
May 20, 2021 25.25 25.35 24.90 25.23 2,782,279 -0.03(-0.11%)
May 19, 2021 25.34 25.55 24.93 25.26 4,818,946 -0.63(-2.45%)
May 18, 2021 26.45 26.54 25.85 25.89 3,085,450 -0.61(-2.29%)
May 17, 2021 25.86 26.50 25.78 26.50 3,268,414 +0.58(+2.24%)
May 14, 2021 25.35 25.98 25.35 25.92 3,504,857 +0.84(+3.36%)
May 13, 2021 25.08 25.58 24.79 25.08 4,418,080 -0.33(-1.28%)
May 12, 2021 25.41 26.16 25.31 25.41 3,359,034 +0.11(+0.43%)
May 11, 2021 25.48 25.80 25.11 25.30 4,558,770 -0.65(-2.51%)
May 10, 2021 26.33 26.68 25.94 25.95 2,833,562 -0.05(-0.21%)
May 07, 2021 25.22 26.01 25.17 26.00 4,184,125 +0.52(+2.02%)
May 06, 2021 25.41 25.50 24.90 25.49 2,334,358 +0.08(+0.32%)
May 05, 2021 25.15 25.45 24.69 25.41 3,645,792 +0.81(+3.31%)
May 04, 2021 24.61 24.79 24.31 24.59 2,970,635 +0.01(+0.04%)
May 03, 2021 24.19 24.64 24.13 24.58 2,108,079 +0.66(+2.76%)
Apr 30, 2021 24.26 24.54 23.88 23.92 2,875,660 -0.69(-2.80%)
Apr 29, 2021 24.64 24.87 24.28 24.61 4,065,885 +0.29(+1.19%)
Apr 28, 2021 23.65 24.39 23.65 24.32 2,582,678 +0.80(+3.39%)
Apr 27, 2021 23.32 23.59 23.22 23.52 2,479,514 +0.29(+1.25%)
Apr 26, 2021 23.02 23.40 23.02 23.23 1,959,311 +0.15(+0.67%)
Apr 23, 2021 22.90 23.18 22.77 23.08 1,797,232 +0.24(+1.07%)
Apr 22, 2021 23.27 23.27 22.80 22.83 2,628,382 -0.32(-1.37%)
Apr 21, 2021 22.51 23.20 22.44 23.15 2,625,565 +0.34(+1.47%)
Apr 20, 2021 23.40 23.40 22.60 22.82 2,985,582 -0.62(-2.67%)
Apr 19, 2021 23.50 23.69 23.23 23.44 2,434,773 -0.02(-0.08%)
Apr 16, 2021 23.84 23.88 23.39 23.46 1,879,406 -0.21(-0.88%)
Apr 15, 2021 23.88 23.88 23.56 23.67 2,516,356 -0.19(-0.80%)
Apr 14, 2021 23.43 24.15 23.40 23.86 2,822,007 +0.68(+2.93%)
Apr 13, 2021 23.13 23.31 22.96 23.18 2,288,117 +0.02(+0.08%)
Apr 12, 2021 23.54 23.71 23.10 23.16 2,132,458 -0.22(-0.93%)
Apr 09, 2021 23.48 23.68 23.24 23.38 2,117,425 -0.13(-0.54%)
Apr 08, 2021 23.65 23.65 23.24 23.50 3,276,118 -0.33(-1.41%)
Apr 07, 2021 23.76 23.92 23.66 23.84 2,933,676 +0.11(+0.46%)
Apr 06, 2021 23.85 24.22 23.69 23.73 3,691,579 -0.04(-0.15%)
Apr 05, 2021 24.34 24.34 23.64 23.77 2,882,374 -0.59(-2.42%)
Apr 01, 2021 23.87 24.36 23.73 24.36 4,484,355 +0.61(+2.55%)
Mar 31, 2021 23.91 23.97 23.67 23.75 3,613,490 -0.17(-0.72%)
Mar 30, 2021 23.90 24.16 23.75 23.92 3,439,568 -0.22(-0.90%)
Mar 29, 2021 24.26 24.34 23.84 24.14 3,522,125 -0.31(-1.26%)
Mar 26, 2021 24.20 24.47 23.99 24.45 3,885,498 +0.62(+2.62%)
Mar 25, 2021 23.32 23.90 22.96 23.82 6,228,501 +0.07(+0.29%)
Mar 24, 2021 23.52 24.05 23.52 23.75 11,555,964 +0.56(+2.41%)
Mar 23, 2021 23.04 23.69 22.92 23.19 47,265,712 -0.32(-1.34%)
Mar 22, 2021 23.70 23.78 23.49 23.51 3,086,601 -0.25(-1.06%)
Mar 19, 2021 23.75 24.13 23.43 23.76 3,410,724 +0.04(+0.19%)
Mar 18, 2021 24.63 24.72 23.62 23.71 3,947,712 -1.17(-4.71%)
Mar 17, 2021 24.54 24.96 24.39 24.89 3,040,677 +0.21(+0.84%)
Mar 16, 2021 25.02 25.02 24.54 24.68 3,219,401 -0.70(-2.77%)
Mar 15, 2021 25.58 25.66 25.08 25.38 2,574,250 -0.28(-1.09%)
Mar 12, 2021 25.68 25.87 25.47 25.66 2,453,174 +0.03(+0.11%)
Mar 11, 2021 25.67 26.03 25.54 25.63 2,278,985 +0.06(+0.25%)
Mar 10, 2021 24.93 25.67 24.89 25.57 3,326,238 +0.68(+2.72%)
Mar 09, 2021 25.31 25.60 24.79 24.90 2,647,785 -0.50(-1.99%)
Mar 08, 2021 25.62 25.72 25.02 25.40 4,768,804 +0.04(+0.14%)
Mar 05, 2021 25.14 25.40 24.51 25.36 3,734,345 +0.92(+3.76%)
Mar 04, 2021 24.07 24.89 23.89 24.45 4,907,778 +0.59(+2.49%)
Mar 03, 2021 23.71 24.40 23.71 23.85 3,377,156 +0.32(+1.38%)
Mar 02, 2021 23.68 23.92 23.53 23.53 3,000,001 -0.12(-0.50%)
Mar 01, 2021 23.68 23.96 23.49 23.64 4,087,862 +0.61(+2.66%)
Feb 26, 2021 23.31 23.34 22.38 23.03 2,965,953 -0.57(-2.41%)
Feb 25, 2021 24.28 24.28 23.44 23.60 3,138,127 -0.50(-2.06%)
Feb 24, 2021 23.41 24.21 23.25 24.09 2,507,915 +0.84(+3.60%)
Feb 23, 2021 23.14 23.34 22.28 23.26 2,254,163 +0.36(+1.58%)
Feb 22, 2021 22.30 23.20 22.26 22.89 1,880,730 +0.70(+3.17%)
Feb 19, 2021 21.84 22.24 21.80 22.19 1,274,736 +0.37(+1.69%)
Feb 18, 2021 22.26 22.27 21.76 21.82 1,674,782 -0.53(-2.38%)
Feb 17, 2021 22.20 22.46 21.92 22.35 1,478,053 +0.30(+1.35%)
Feb 16, 2021 21.98 22.25 21.88 22.06 2,634,922 +0.58(+2.69%)
Feb 12, 2021 21.05 21.52 21.03 21.48 1,213,052 +0.28(+1.32%)
Feb 11, 2021 21.45 21.45 20.74 21.20 1,454,517 -0.31(-1.42%)
Feb 10, 2021 21.21 21.52 21.04 21.51 1,649,489 +0.41(+1.97%)
Feb 09, 2021 21.14 21.24 20.85 21.09 1,420,462 -0.24(-1.14%)
Feb 08, 2021 20.80 21.43 20.78 21.34 2,382,502 +0.86(+4.18%)
Feb 05, 2021 20.60 20.69 20.43 20.48 1,774,535 +0.18(+0.89%)
Feb 04, 2021 20.21 20.31 19.90 20.30 1,046,729 +0.19(+0.94%)
Feb 03, 2021 19.40 20.15 19.33 20.11 2,222,426 +0.82(+4.25%)
Feb 02, 2021 19.54 19.75 19.29 19.29 1,606,854 +0.20(+1.04%)
Feb 01, 2021 19.18 19.27 18.78 19.09 1,436,714 +0.13(+0.67%)
Jan 29, 2021 19.33 19.57 18.88 18.96 2,479,357 -0.60(-3.09%)
Jan 28, 2021 19.49 19.78 19.32 19.57 2,274,265 +0.24(+1.26%)
Jan 27, 2021 19.29 19.85 19.01 19.33 5,444,932 -0.28(-1.43%)
Jan 26, 2021 20.23 20.50 19.60 19.60 1,377,037 -0.43(-2.16%)
Jan 25, 2021 20.08 20.11 19.68 20.04 2,607,884 -0.22(-1.07%)
Jan 22, 2021 19.96 20.29 19.75 20.25 1,463,561 -0.10(-0.49%)
Jan 21, 2021 20.96 21.02 20.15 20.35 2,246,343 -0.68(-3.21%)
Jan 20, 2021 21.16 21.16 20.84 21.03 1,646,136 +0.05(+0.26%)
Jan 19, 2021 20.87 21.11 20.77 20.97 2,406,682 +0.41(+1.97%)
Jan 15, 2021 21.02 21.02 20.40 20.57 2,742,514 -0.85(-3.96%)
Jan 14, 2021 20.91 21.63 20.91 21.42 2,445,454 +0.60(+2.90%)
Jan 13, 2021 21.01 21.01 20.64 20.81 2,112,647 -0.15(-0.73%)
Jan 12, 2021 20.48 21.06 20.38 20.97 2,249,342 +0.69(+3.42%)
Jan 11, 2021 19.56 20.33 19.47 20.27 1,575,393 +0.34(+1.72%)
Jan 08, 2021 20.21 20.22 19.79 19.93 2,322,372 -0.06(-0.32%)
Jan 07, 2021 19.87 20.16 19.69 19.99 1,882,229 +0.30(+1.51%)
Jan 06, 2021 19.45 19.85 19.21 19.69 2,843,307 +0.61(+3.21%)
Jan 05, 2021 18.50 19.56 18.43 19.08 2,336,673 +0.79(+4.34%)
Jan 04, 2021 18.44 18.62 18.08 18.29 2,319,311 +0.05(+0.25%)
Dec 31, 2020 18.24 18.24 18.24 1,294,835 -0.15(-0.83%)
Dec 30, 2020 18.11 18.56 18.09 18.40 1,294,835 +0.31(+1.69%)
Dec 29, 2020 18.31 18.37 18.03 18.09 1,711,797 -0.12(-0.64%)
Dec 28, 2020 18.41 18.63 18.17 18.21 1,422,144 -0.12(-0.64%)
Dec 24, 2020 18.50 18.50 18.16 18.32 859,365 -0.12(-0.64%)
Dec 23, 2020 18.18 18.69 18.18 18.44 1,256,043 +0.40(+2.20%)
Dec 22, 2020 18.31 18.38 18.04 18.05 1,318,089 -0.29(-1.57%)
Dec 21, 2020 17.96 18.50 17.83 18.33 2,213,000 -0.33(-1.79%)
Dec 18, 2020 18.98 19.05 18.55 18.67 2,284,762 -0.30(-1.57%)
Dec 17, 2020 19.28 19.28 18.88 18.96 1,595,037 -0.12(-0.61%)
Dec 16, 2020 19.26 19.30 18.96 19.08 2,035,855 -0.08(-0.42%)
Dec 15, 2020 18.96 19.26 18.73 19.16 1,937,135 +0.39(+2.06%)
Dec 14, 2020 19.81 19.81 18.75 18.78 2,880,336 -0.69(-3.56%)
Dec 11, 2020 19.56 19.57 19.22 19.47 1,195,083 -0.23(-1.18%)
Dec 10, 2020 19.13 19.91 19.10 19.70 2,424,636 +0.57(+2.99%)
Dec 09, 2020 19.29 19.58 18.88 19.13 2,752,302 +0.04(+0.23%)
Dec 08, 2020 18.59 19.26 18.54 19.09 1,803,299 +0.30(+1.62%)
Dec 07, 2020 19.04 19.06 18.64 18.78 1,920,185 -0.49(-2.55%)
Dec 04, 2020 18.58 19.27 18.58 19.27 3,265,194 +0.98(+5.37%)
Dec 03, 2020 18.19 18.49 17.99 18.29 2,862,338 +0.19(+1.04%)
Dec 02, 2020 17.51 18.36 17.44 18.10 4,511,667 +0.55(+3.15%)
Dec 01, 2020 17.93 18.04 17.52 17.55 3,250,308 +0.07(+0.41%)
Nov 30, 2020 18.31 18.31 17.46 17.48 2,721,306 -1.01(-5.46%)
Nov 27, 2020 18.61 18.75 18.34 18.49 1,648,336 -0.20(-1.05%)
Nov 25, 2020 18.98 18.98 18.59 18.68 2,693,642 -0.46(-2.38%)
Nov 24, 2020 18.78 19.17 18.64 19.14 4,015,235 +0.93(+5.10%)
Nov 23, 2020 17.30 18.23 17.28 18.21 3,657,685 +1.20(+7.03%)
Nov 20, 2020 17.08 17.15 16.92 17.01 1,574,960 -0.11(-0.63%)
Nov 19, 2020 16.72 17.15 16.59 17.12 2,104,031 +0.29(+1.75%)
Nov 18, 2020 17.44 17.52 16.83 16.83 3,085,537 -0.47(-2.73%)
Nov 17, 2020 16.94 17.32 16.71 17.30 2,028,874 +0.14(+0.83%)
Nov 16, 2020 16.74 17.17 16.58 17.16 3,909,514 +1.02(+6.31%)
Nov 13, 2020 15.65 16.19 15.65 16.14 2,993,869 +0.62(+3.97%)
Nov 12, 2020 15.84 16.03 15.40 15.52 2,877,677 -0.57(-3.55%)
Nov 11, 2020 16.39 16.39 15.94 16.09 3,080,285 -0.12(-0.77%)
Nov 10, 2020 16.01 16.22 15.69 16.22 4,512,693 +0.49(+3.12%)
Nov 09, 2020 15.40 16.09 15.36 15.73 6,056,998 +1.87(+13.46%)
Nov 06, 2020 14.12 14.34 13.81 13.86 2,209,582 -0.26(-1.83%)
Nov 05, 2020 14.17 14.42 14.12 14.12 2,186,542 +0.00(+0.00%)
Nov 04, 2020 14.10 14.45 13.75 14.12 2,350,816 +0.00(+0.00%)
Nov 03, 2020 14.43 14.43 13.99 14.12 2,910,473 -0.08(-0.57%)
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.