US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.59 13.75 13.42 13.72 3,311,460 +0.03(+0.19%)
Oct 29, 2020 13.16 13.72 12.96 13.69 3,220,165 +0.40(+3.02%)
Oct 28, 2020 13.51 13.61 13.24 13.29 4,176,399 -0.55(-4.00%)
Oct 27, 2020 14.04 14.04 13.82 13.85 1,255,154 -0.19(-1.34%)
Oct 26, 2020 14.28 14.33 13.88 14.03 2,271,941 -0.49(-3.38%)
Oct 23, 2020 14.67 14.76 14.37 14.52 2,358,015 -0.07(-0.49%)
Oct 22, 2020 14.04 14.62 13.98 14.59 1,974,951 +0.57(+4.07%)
Oct 21, 2020 14.23 14.31 14.02 14.02 1,854,787 -0.29(-2.06%)
Oct 20, 2020 14.23 14.43 14.13 14.32 2,153,037 +0.19(+1.33%)
Oct 19, 2020 14.51 14.57 14.12 14.13 2,060,266 -0.31(-2.16%)
Oct 16, 2020 14.70 14.72 14.42 14.44 1,764,730 -0.30(-2.06%)
Oct 15, 2020 14.33 14.76 14.20 14.75 1,884,086 +0.18(+1.23%)
Oct 14, 2020 14.55 14.92 14.53 14.57 1,291,105 +0.05(+0.37%)
Oct 13, 2020 14.74 14.83 14.49 14.51 1,232,276 -0.21(-1.45%)
Oct 12, 2020 14.68 14.78 14.51 14.73 1,171,738 +0.04(+0.24%)
Oct 09, 2020 15.08 15.08 14.67 14.69 1,819,062 -0.21(-1.44%)
Oct 08, 2020 14.51 14.93 14.43 14.91 1,784,904 +0.54(+3.73%)
Oct 07, 2020 14.25 14.42 14.10 14.37 1,217,193 +0.21(+1.45%)
Oct 06, 2020 14.58 14.67 14.13 14.17 2,433,273 -0.21(-1.49%)
Oct 05, 2020 14.10 14.39 14.05 14.38 2,014,026 +0.43(+3.07%)
Oct 02, 2020 13.47 14.07 13.43 13.95 2,575,568 +0.15(+1.10%)
Oct 01, 2020 14.10 14.15 13.74 13.80 1,826,449 -0.45(-3.13%)
Sep 30, 2020 14.39 14.52 14.17 14.25 1,737,770 -0.04(-0.31%)
Sep 29, 2020 14.64 14.66 14.15 14.29 1,577,505 -0.38(-2.62%)
Sep 28, 2020 14.61 14.84 14.59 14.68 1,993,904 +0.34(+2.37%)
Sep 25, 2020 14.21 14.44 14.11 14.34 1,793,857 +0.00(+0.00%)
Sep 24, 2020 14.26 14.59 14.03 14.34 2,360,776 +0.01(+0.06%)
Sep 23, 2020 15.04 15.12 14.32 14.33 1,892,962 -0.68(-4.52%)
Sep 22, 2020 15.15 15.41 14.99 15.01 1,018,653 -0.14(-0.93%)
Sep 21, 2020 15.28 15.30 14.91 15.15 1,736,987 -0.50(-3.20%)
Sep 18, 2020 15.79 15.85 15.51 15.65 1,284,702 -0.20(-1.28%)
Sep 17, 2020 15.59 15.85 15.41 15.85 1,403,329 +0.02(+0.11%)
Sep 16, 2020 15.38 16.04 15.24 15.83 2,125,471 +0.62(+4.10%)
Sep 15, 2020 15.43 15.58 15.18 15.21 771,950 -0.11(-0.69%)
Sep 14, 2020 15.24 15.46 15.16 15.31 976,716 +0.10(+0.64%)
Sep 11, 2020 15.23 15.31 15.09 15.22 1,372,117 +0.03(+0.17%)
Sep 10, 2020 15.81 15.83 15.18 15.19 2,606,769 -0.56(-3.57%)
Sep 09, 2020 15.83 15.93 15.72 15.75 1,375,675 +0.10(+0.62%)
Sep 08, 2020 16.01 16.04 15.51 15.66 2,862,335 -0.63(-3.88%)
Sep 04, 2020 16.50 16.61 16.08 16.29 1,509,158 -0.07(-0.43%)
Sep 03, 2020 16.45 16.77 16.24 16.36 1,912,857 -0.12(-0.75%)
Sep 02, 2020 16.52 16.66 16.39 16.48 1,275,703 -0.10(-0.58%)
Sep 01, 2020 16.61 16.65 16.39 16.58 736,393 -0.11(-0.68%)
Aug 31, 2020 17.04 17.09 16.69 16.69 689,643 -0.39(-2.26%)
Aug 28, 2020 16.82 17.10 16.75 17.08 805,400 +0.33(+1.94%)
Aug 27, 2020 16.74 16.86 16.56 16.75 1,364,497 +0.03(+0.16%)
Aug 26, 2020 17.09 17.09 16.71 16.73 869,269 -0.37(-2.16%)
Aug 25, 2020 17.42 17.44 17.02 17.10 951,979 -0.24(-1.37%)
Aug 24, 2020 16.97 17.45 16.87 17.33 1,477,976 +0.46(+2.71%)
Aug 21, 2020 16.90 16.96 16.72 16.88 717,530 -0.12(-0.72%)
Aug 20, 2020 17.16 17.22 16.99 17.00 1,066,612 -0.35(-2.03%)
Aug 19, 2020 17.57 17.63 17.32 17.35 858,448 -0.19(-1.10%)
Aug 18, 2020 17.73 17.90 17.52 17.55 870,278 -0.27(-1.53%)
Aug 17, 2020 17.92 17.92 17.69 17.82 765,375 -0.10(-0.54%)
Aug 14, 2020 17.58 17.92 17.56 17.91 1,043,856 +0.18(+1.04%)
Aug 13, 2020 17.96 18.07 17.69 17.73 1,125,849 -0.36(-1.99%)
Aug 12, 2020 18.12 18.27 17.89 18.09 1,201,589 +0.22(+1.23%)
Aug 11, 2020 18.32 18.50 17.80 17.87 1,645,232 -0.08(-0.44%)
Aug 10, 2020 17.54 17.96 17.52 17.95 1,684,785 +0.54(+3.08%)
Aug 07, 2020 17.27 17.45 17.05 17.41 1,552,524 +0.04(+0.25%)
Aug 06, 2020 17.41 17.55 17.30 17.37 1,662,878 -0.13(-0.75%)
Aug 05, 2020 17.63 17.69 17.33 17.50 1,755,548 +0.20(+1.17%)
Aug 04, 2020 16.82 17.34 16.82 17.30 2,053,285 +0.42(+2.50%)
Aug 03, 2020 16.82 16.97 16.68 16.88 2,519,663 +0.05(+0.31%)
Jul 31, 2020 16.64 16.82 16.47 16.82 2,400,722 -0.07(-0.42%)
Jul 30, 2020 17.20 17.20 16.72 16.89 2,997,265 -0.66(-3.75%)
Jul 29, 2020 17.22 17.56 17.14 17.55 1,946,623 +0.37(+2.15%)
Jul 28, 2020 17.38 17.56 17.16 17.18 2,181,118 -0.31(-1.76%)
Jul 27, 2020 17.47 17.58 17.25 17.49 1,821,210 +0.02(+0.10%)
Jul 24, 2020 17.62 17.83 17.43 17.47 1,769,127 -0.12(-0.70%)
Jul 23, 2020 17.51 17.68 17.37 17.60 2,394,742 -0.01(-0.05%)
Jul 22, 2020 17.61 17.64 17.36 17.61 1,549,662 -0.23(-1.28%)
Jul 21, 2020 17.10 17.96 17.10 17.83 3,826,232 +1.02(+6.06%)
Jul 20, 2020 17.07 17.23 16.81 16.82 2,408,964 -0.29(-1.69%)
Jul 17, 2020 17.39 17.61 17.04 17.11 1,903,208 -0.25(-1.42%)
Jul 16, 2020 17.35 17.57 17.11 17.35 1,904,540 -0.10(-0.55%)
Jul 15, 2020 17.48 17.56 17.19 17.45 2,914,280 +0.35(+2.06%)
Jul 14, 2020 16.39 17.12 16.36 17.10 3,785,056 +0.58(+3.51%)
Jul 13, 2020 16.74 16.82 16.40 16.52 2,943,059 -0.10(-0.58%)
Jul 10, 2020 16.06 16.62 16.03 16.61 3,269,863 +0.50(+3.11%)
Jul 09, 2020 16.88 16.90 16.09 16.11 3,482,916 -0.80(-4.73%)
Jul 08, 2020 16.95 17.19 16.78 16.91 2,328,932 -0.02(-0.10%)
Jul 07, 2020 17.22 17.27 16.90 16.93 2,507,316 -0.51(-2.92%)
Jul 06, 2020 17.68 17.82 17.23 17.44 1,915,829 +0.06(+0.35%)
Jul 02, 2020 17.57 17.76 17.33 17.38 1,849,029 +0.23(+1.33%)
Jul 01, 2020 17.65 17.89 17.15 17.15 2,503,121 -0.43(-2.45%)
Jun 30, 2020 17.03 17.69 16.89 17.58 3,930,192 +0.38(+2.20%)
Jun 29, 2020 17.03 17.34 16.93 17.20 3,887,767 +0.26(+1.56%)
Jun 26, 2020 17.49 17.49 16.88 16.94 5,400,373 -0.62(-3.55%)
Jun 25, 2020 17.13 17.65 17.01 17.56 4,293,536 +0.32(+1.83%)
Jun 24, 2020 18.05 18.05 17.15 17.25 4,215,619 -1.03(-5.62%)
Jun 23, 2020 18.50 18.58 18.21 18.27 1,924,108 +0.02(+0.10%)
Jun 22, 2020 18.10 18.31 17.87 18.26 2,546,878 +0.07(+0.39%)
Jun 19, 2020 18.99 19.01 18.16 18.19 4,173,491 -0.27(-1.48%)
Jun 18, 2020 18.05 18.65 17.95 18.46 2,955,005 +0.22(+1.20%)
Jun 17, 2020 18.85 18.85 18.24 18.24 2,919,660 -0.65(-3.44%)
Jun 16, 2020 19.23 19.25 18.36 18.89 4,545,523 +0.54(+2.92%)
Jun 15, 2020 17.57 18.56 17.32 18.35 4,355,714 +0.04(+0.19%)
Jun 12, 2020 18.65 18.77 17.81 18.32 4,071,640 +0.47(+2.63%)
Jun 11, 2020 18.28 18.83 17.79 17.85 5,019,425 -1.84(-9.36%)
Jun 10, 2020 20.54 20.54 19.67 19.69 4,187,020 -1.02(-4.91%)
Jun 09, 2020 20.82 20.89 20.42 20.71 3,632,778 -0.83(-3.84%)
Jun 08, 2020 21.35 21.54 20.85 21.54 5,053,489 +0.96(+4.65%)
Jun 05, 2020 20.02 20.74 20.02 20.58 3,938,560 +1.45(+7.59%)
Jun 04, 2020 19.04 19.19 18.74 19.13 2,249,528 +0.02(+0.09%)
Jun 03, 2020 18.89 19.19 18.81 19.11 2,304,017 +0.56(+3.00%)
Jun 02, 2020 18.27 18.56 18.22 18.55 2,294,962 +0.50(+2.79%)
Jun 01, 2020 17.65 18.14 17.47 18.05 2,302,097 +0.31(+1.76%)
May 29, 2020 17.65 17.86 17.35 17.74 4,321,466 -0.04(-0.24%)
May 28, 2020 18.43 18.43 17.72 17.78 3,368,927 -0.52(-2.85%)
May 27, 2020 18.34 18.46 17.80 18.30 3,848,098 +0.19(+1.06%)
May 26, 2020 18.17 18.27 18.04 18.11 2,915,926 +0.50(+2.86%)
May 22, 2020 17.54 17.61 17.23 17.61 2,228,653 -0.10(-0.59%)
May 21, 2020 18.07 18.10 17.56 17.71 2,963,956 -0.24(-1.36%)
May 20, 2020 17.70 18.01 17.57 17.95 3,424,106 +0.65(+3.77%)
May 19, 2020 17.86 17.86 17.28 17.30 3,989,561 -0.50(-2.78%)
May 18, 2020 17.33 17.91 17.32 17.80 5,115,557 +1.30(+7.91%)
May 15, 2020 16.55 16.87 16.33 16.49 4,349,532 -0.03(-0.16%)
May 14, 2020 16.03 16.67 15.68 16.52 4,469,125 +0.16(+0.96%)
May 13, 2020 16.99 17.01 16.21 16.36 4,708,513 -0.75(-4.37%)
May 12, 2020 17.60 17.62 17.11 17.11 2,944,633 -0.30(-1.75%)
May 11, 2020 17.58 17.66 17.34 17.41 2,874,144 -0.31(-1.77%)
May 08, 2020 17.37 17.74 17.28 17.73 2,478,709 +0.77(+4.56%)
May 07, 2020 17.00 17.29 16.86 16.95 2,639,765 +0.39(+2.36%)
May 06, 2020 17.09 17.20 16.54 16.56 1,648,349 -0.43(-2.51%)
May 05, 2020 17.64 17.81 16.93 16.99 1,361,281 +0.00(+0.00%)
May 04, 2020 16.09 17.01 16.05 16.99 1,131,898 +0.59(+3.61%)
May 01, 2020 17.08 17.21 16.25 16.40 1,233,718 -1.03(-5.89%)
Apr 30, 2020 17.90 17.90 17.16 17.42 1,703,015 -0.40(-2.24%)
Apr 29, 2020 17.12 17.86 17.12 17.82 2,235,243 +1.23(+7.44%)
Apr 28, 2020 16.50 16.69 16.21 16.59 2,433,235 +0.38(+2.36%)
Apr 27, 2020 15.82 16.33 15.41 16.21 2,940,897 +0.34(+2.14%)
Apr 24, 2020 16.18 16.29 15.63 15.87 1,923,731 +0.01(+0.05%)
Apr 23, 2020 15.82 16.21 15.66 15.86 2,592,625 +0.50(+3.23%)
Apr 22, 2020 15.54 15.59 15.16 15.36 2,232,746 +0.50(+3.39%)
Apr 21, 2020 14.66 15.11 14.43 14.86 5,135,514 -0.23(-1.50%)
Apr 20, 2020 14.70 15.63 14.60 15.08 3,481,755 -0.50(-3.18%)
Apr 17, 2020 14.39 15.60 14.39 15.58 3,562,901 +1.47(+10.41%)
Apr 16, 2020 14.68 14.68 14.09 14.11 2,091,000 -0.58(-3.96%)
Apr 15, 2020 14.75 14.86 14.27 14.69 2,339,966 -0.70(-4.57%)
Apr 14, 2020 15.61 15.75 15.32 15.40 2,444,250 -0.05(-0.34%)
Apr 13, 2020 16.14 16.14 15.22 15.45 2,518,319 -0.04(-0.28%)
Apr 09, 2020 16.34 16.69 14.95 15.49 5,104,877 -0.18(-1.16%)
Apr 08, 2020 15.05 15.70 14.85 15.68 3,075,742 +0.99(+6.75%)
Apr 07, 2020 15.13 15.48 14.64 14.68 3,595,811 +0.31(+2.18%)
Apr 06, 2020 13.98 14.47 13.80 14.37 2,947,814 +0.73(+5.35%)
Apr 03, 2020 14.32 14.37 13.30 13.64 2,688,508 -0.18(-1.32%)
Apr 02, 2020 13.30 14.54 12.99 13.82 4,081,262 +1.15(+9.05%)
Apr 01, 2020 12.91 13.10 12.53 12.68 1,656,946 -0.63(-4.77%)
Mar 31, 2020 13.51 13.75 13.08 13.31 1,601,099 +0.19(+1.46%)
Mar 30, 2020 12.78 13.23 12.42 13.12 1,690,714 +0.14(+1.07%)
Mar 27, 2020 13.39 13.39 12.93 12.98 2,684,023 -0.90(-6.45%)
Mar 26, 2020 13.33 14.21 13.15 13.88 4,040,409 +0.71(+5.42%)
Mar 25, 2020 12.93 13.79 12.29 13.16 5,691,235 +0.59(+4.71%)
Mar 24, 2020 11.77 12.64 11.73 12.57 4,451,041 +1.74(+16.09%)
Mar 23, 2020 11.63 11.63 10.68 10.83 4,041,395 -0.79(-6.76%)
Mar 20, 2020 11.81 12.11 11.19 11.61 4,636,417 +0.11(+0.96%)
Mar 19, 2020 10.91 11.60 10.40 11.50 3,170,664 +0.76(+7.08%)
Mar 18, 2020 11.69 11.86 10.36 10.74 2,303,950 -1.82(-14.48%)
Mar 17, 2020 12.69 13.11 12.14 12.56 1,217,006 +0.03(+0.27%)
Mar 16, 2020 13.04 13.95 12.47 12.53 1,392,789 -1.88(-13.04%)
Mar 13, 2020 14.31 14.44 12.90 14.41 1,512,646 +1.14(+8.56%)
Mar 12, 2020 13.86 14.13 13.19 13.27 2,394,564 -1.79(-11.90%)
Mar 11, 2020 15.39 15.70 14.84 15.06 3,674,877 -0.85(-5.31%)
Mar 10, 2020 16.43 16.53 14.92 15.91 1,972,728 +0.73(+4.78%)
Mar 09, 2020 15.79 16.35 15.10 15.18 4,766,092 -3.95(-20.66%)
Mar 06, 2020 19.62 19.76 18.85 19.14 2,170,726 -1.14(-5.60%)
Mar 05, 2020 20.49 20.57 19.97 20.27 2,024,079 -0.79(-3.77%)
Mar 04, 2020 21.05 21.09 20.61 21.07 1,651,936 +0.42(+2.03%)
Mar 03, 2020 21.40 21.69 20.39 20.65 3,302,681 -0.65(-3.05%)
Mar 02, 2020 21.01 21.32 20.33 21.30 2,145,721 +0.55(+2.63%)
Feb 28, 2020 19.77 20.76 19.65 20.75 2,761,124 +0.32(+1.55%)
Feb 27, 2020 21.03 21.46 20.44 20.44 2,752,188 -1.21(-5.60%)
Feb 26, 2020 22.43 22.53 21.65 21.65 1,778,291 -0.67(-3.02%)
Feb 25, 2020 23.40 23.48 22.22 22.32 1,436,581 -1.03(-4.42%)
Feb 24, 2020 23.65 23.79 23.34 23.36 1,118,509 -1.15(-4.70%)
Feb 21, 2020 24.64 24.64 24.34 24.51 730,796 -0.34(-1.37%)
Feb 20, 2020 24.96 25.12 24.79 24.85 565,156 -0.03(-0.10%)
Feb 19, 2020 24.71 24.96 24.58 24.88 582,996 +0.32(+1.29%)
Feb 18, 2020 24.57 24.62 24.33 24.56 465,276 -0.19(-0.76%)
Feb 14, 2020 24.95 24.98 24.61 24.75 661,709 -0.12(-0.48%)
Feb 13, 2020 24.89 25.04 24.75 24.87 684,703 -0.10(-0.41%)
Feb 12, 2020 24.99 25.12 24.77 24.97 722,268 +0.34(+1.39%)
Feb 11, 2020 24.66 24.74 24.54 24.63 569,878 +0.26(+1.09%)
Feb 10, 2020 24.43 24.44 24.24 24.36 656,226 -0.16(-0.66%)
Feb 07, 2020 24.55 24.63 24.42 24.53 553,278 -0.17(-0.69%)
Feb 06, 2020 25.06 25.06 24.68 24.70 584,205 -0.30(-1.20%)
Feb 05, 2020 24.45 25.06 24.45 25.00 980,192 +0.92(+3.83%)
Feb 04, 2020 24.33 24.54 24.04 24.07 673,257 +0.07(+0.28%)
Feb 03, 2020 24.30 24.33 23.94 24.01 867,101 -0.33(-1.37%)
Jan 31, 2020 24.68 24.68 24.21 24.34 955,737 -0.77(-3.06%)
Jan 30, 2020 24.66 25.12 24.60 25.11 1,000,387 +0.20(+0.79%)
Jan 29, 2020 25.33 25.41 24.89 24.91 589,203 -0.26(-1.05%)
Jan 28, 2020 25.19 25.33 25.09 25.18 720,195 +0.14(+0.55%)
Jan 27, 2020 25.27 25.36 25.04 25.04 742,258 -0.73(-2.82%)
Jan 24, 2020 26.04 26.04 25.59 25.77 728,337 -0.33(-1.28%)
Jan 23, 2020 25.97 26.17 25.71 26.10 608,226 -0.08(-0.29%)
Jan 22, 2020 26.44 26.44 26.14 26.18 473,226 -0.26(-1.00%)
Jan 21, 2020 26.77 26.80 26.41 26.44 979,351 -0.50(-1.87%)
Jan 17, 2020 27.16 27.21 26.92 26.94 520,257 -0.18(-0.66%)
Jan 16, 2020 27.21 27.34 27.12 27.12 702,032 +0.01(+0.03%)
Jan 15, 2020 27.19 27.24 27.02 27.11 572,121 -0.16(-0.60%)
Jan 14, 2020 27.23 27.31 27.05 27.28 791,374 +0.02(+0.06%)
Jan 13, 2020 27.26 27.35 27.09 27.26 481,752 +0.02(+0.06%)
Jan 10, 2020 27.36 27.43 27.24 27.24 653,278 -0.17(-0.62%)
Jan 09, 2020 27.23 27.46 26.91 27.41 689,770 +0.16(+0.60%)
Jan 08, 2020 27.70 27.72 27.19 27.25 946,613 -0.50(-1.79%)
Jan 07, 2020 27.70 27.75 27.40 27.75 826,378 -0.04(-0.15%)
Jan 06, 2020 27.68 27.93 27.59 27.79 1,111,270 +0.20(+0.71%)
Jan 03, 2020 27.91 27.99 27.46 27.59 498,712 -0.08(-0.28%)
Jan 02, 2020 27.57 27.69 27.50 27.67 679,697 +0.24(+0.87%)
Dec 31, 2019 27.09 27.44 27.05 27.43 866,042 +0.18(+0.66%)
Dec 30, 2019 27.39 27.51 27.23 27.25 727,708 -0.09(-0.34%)
Dec 27, 2019 27.55 27.58 27.34 27.35 539,812 -0.15(-0.56%)
Dec 26, 2019 27.58 27.69 27.44 27.50 471,783 +0.04(+0.16%)
Dec 24, 2019 27.49 27.59 27.42 27.46 214,168 -0.03(-0.09%)
Dec 23, 2019 27.17 27.51 27.14 27.48 969,885 +0.29(+1.07%)
Dec 20, 2019 27.09 27.24 27.00 27.19 1,118,969 +0.25(+0.92%)
Dec 19, 2019 26.97 27.04 26.92 26.94 502,752 -0.03(-0.09%)
Dec 18, 2019 26.81 27.12 26.81 26.97 652,912 +0.10(+0.38%)
Dec 17, 2019 26.89 27.08 26.76 26.87 574,277 +0.03(+0.10%)
Dec 16, 2019 26.63 26.93 26.63 26.84 409,446 +0.39(+1.48%)
Dec 13, 2019 26.73 26.91 26.43 26.45 1,209,534 -0.25(-0.92%)
Dec 12, 2019 26.20 26.73 26.16 26.70 1,084,051 +0.53(+2.04%)
Dec 11, 2019 26.12 26.34 26.11 26.16 351,321 -0.05(-0.19%)
Dec 10, 2019 26.21 26.29 26.09 26.21 559,167 +0.06(+0.22%)
Dec 09, 2019 26.05 26.27 25.94 26.16 561,912 -0.05(-0.19%)
Dec 06, 2019 25.75 26.25 25.75 26.20 697,212 +0.53(+2.07%)
Dec 05, 2019 25.92 25.95 25.59 25.67 553,944 -0.16(-0.60%)
Dec 04, 2019 25.61 25.89 25.57 25.83 706,548 +0.42(+1.64%)
Dec 03, 2019 25.58 25.60 25.33 25.41 956,962 -0.38(-1.46%)
Dec 02, 2019 25.86 26.04 25.78 25.79 617,811 +0.00(+0.00%)
Nov 29, 2019 25.85 25.90 25.70 25.79 225,529 -0.28(-1.07%)
Nov 27, 2019 26.00 26.11 25.85 26.07 379,787 +0.11(+0.44%)
Nov 26, 2019 26.25 26.25 25.91 25.95 388,131 -0.30(-1.15%)
Nov 25, 2019 26.15 26.27 26.07 26.25 439,422 +0.07(+0.25%)
Nov 22, 2019 26.29 26.44 26.16 26.19 387,841 -0.09(-0.34%)
Nov 21, 2019 25.89 26.30 25.87 26.28 956,296 +0.41(+1.58%)
Nov 20, 2019 25.58 26.04 25.43 25.87 712,053 +0.27(+1.06%)
Nov 19, 2019 25.89 25.92 25.57 25.60 294,015 -0.38(-1.45%)
Nov 18, 2019 26.17 26.17 25.89 25.98 279,120 -0.34(-1.28%)
Nov 15, 2019 26.17 26.40 26.17 26.31 285,084 +0.20(+0.78%)
Nov 14, 2019 26.16 26.32 25.99 26.11 357,794 -0.07(-0.28%)
Nov 13, 2019 26.19 26.28 26.09 26.18 374,611 -0.13(-0.50%)
Nov 12, 2019 26.54 26.68 26.18 26.31 384,985 -0.16(-0.62%)
Nov 11, 2019 26.38 26.58 26.29 26.48 408,589 -0.17(-0.65%)
Nov 08, 2019 26.57 26.66 26.34 26.65 361,725 -0.11(-0.43%)
Nov 07, 2019 26.61 26.84 26.57 26.76 502,150 +0.41(+1.55%)
Nov 06, 2019 26.84 26.93 26.28 26.35 572,523 -0.62(-2.31%)
Nov 05, 2019 26.93 27.12 26.81 26.97 538,474 +0.11(+0.43%)
Nov 04, 2019 26.31 26.93 26.31 26.86 460,556 +0.82(+3.15%)
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.