US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.84 24.04 23.73 23.77 1,570,904 -0.19(-0.79%)
Aug 30, 2021 24.36 24.39 23.94 23.96 1,458,553 -0.28(-1.16%)
Aug 27, 2021 23.87 24.38 23.87 24.24 1,963,605 +0.66(+2.80%)
Aug 26, 2021 23.82 23.95 23.56 23.58 2,466,515 -0.36(-1.51%)
Aug 25, 2021 23.73 24.07 23.56 23.95 1,277,978 +0.18(+0.76%)
Aug 24, 2021 23.58 23.87 23.54 23.76 1,612,628 +0.37(+1.59%)
Aug 23, 2021 23.06 23.45 23.06 23.39 2,089,646 +0.84(+3.74%)
Aug 20, 2021 22.32 22.69 22.21 22.55 1,827,603 +0.08(+0.36%)
Aug 19, 2021 22.67 22.82 22.18 22.47 3,560,500 -0.62(-2.71%)
Aug 18, 2021 23.55 23.75 23.06 23.09 1,996,066 -0.50(-2.11%)
Aug 17, 2021 23.57 23.93 23.36 23.59 1,888,141 -0.16(-0.69%)
Aug 16, 2021 23.91 23.92 23.60 23.76 1,970,423 -0.44(-1.83%)
Aug 13, 2021 24.46 24.50 24.19 24.20 2,219,115 -0.34(-1.37%)
Aug 12, 2021 24.53 24.67 24.24 24.53 1,398,354 -0.03(-0.11%)
Aug 11, 2021 24.36 24.59 24.19 24.56 1,849,069 +0.17(+0.71%)
Aug 10, 2021 24.06 24.44 24.05 24.39 1,837,298 +0.45(+1.89%)
Aug 09, 2021 23.95 24.13 23.78 23.94 1,975,000 -0.36(-1.49%)
Aug 06, 2021 24.26 24.46 24.15 24.30 1,540,252 +0.22(+0.90%)
Aug 05, 2021 23.90 24.34 23.84 24.08 2,011,301 +0.31(+1.30%)
Aug 04, 2021 24.01 24.29 23.76 23.77 2,855,128 -0.66(-2.71%)
Aug 03, 2021 23.95 24.47 23.73 24.43 2,617,566 +0.43(+1.81%)
Aug 02, 2021 24.22 24.79 23.99 24.00 4,119,835 -0.19(-0.79%)
Jul 30, 2021 24.50 24.60 24.06 24.19 3,688,639 -0.38(-1.55%)
Jul 29, 2021 24.66 24.74 24.44 24.57 1,925,926 +0.19(+0.78%)
Jul 28, 2021 24.23 24.56 23.99 24.38 2,275,026 +0.25(+1.05%)
Jul 27, 2021 24.19 24.23 23.89 24.13 2,865,196 -0.28(-1.15%)
Jul 26, 2021 23.81 24.49 23.81 24.41 4,763,962 +0.61(+2.55%)
Jul 23, 2021 24.00 24.00 23.58 23.80 14,345,709 -0.12(-0.49%)
Jul 22, 2021 24.16 24.16 23.71 23.92 1,483,414 -0.28(-1.16%)
Jul 21, 2021 23.82 24.37 23.76 24.20 2,837,716 +0.81(+3.45%)
Jul 20, 2021 23.06 23.60 22.89 23.39 2,997,319 +0.38(+1.65%)
Jul 19, 2021 23.09 23.35 22.71 23.01 4,783,047 -0.84(-3.53%)
Jul 16, 2021 24.72 24.72 23.82 23.86 2,164,468 -0.67(-2.73%)
Jul 15, 2021 24.66 24.91 24.43 24.53 2,764,762 -0.35(-1.42%)
Jul 14, 2021 25.73 25.99 24.80 24.88 1,811,453 -0.74(-2.90%)
Jul 13, 2021 25.76 25.85 25.49 25.62 1,468,060 -0.23(-0.88%)
Jul 12, 2021 25.59 25.99 25.43 25.85 1,578,872 -0.03(-0.10%)
Jul 09, 2021 25.65 25.90 25.38 25.88 2,769,775 +0.52(+2.04%)
Jul 08, 2021 25.03 25.58 24.93 25.36 2,003,052 -0.07(-0.28%)
Jul 07, 2021 25.81 26.08 25.19 25.43 2,403,541 -0.44(-1.72%)
Jul 06, 2021 26.69 26.69 25.79 25.88 2,070,058 -0.84(-3.15%)
Jul 02, 2021 26.70 26.82 26.45 26.72 1,382,651 -0.09(-0.34%)
Jul 01, 2021 26.93 27.01 26.56 26.81 2,216,884 +0.46(+1.75%)
Jun 30, 2021 26.09 26.41 26.08 26.35 1,693,580 +0.34(+1.29%)
Jun 29, 2021 26.33 26.44 25.99 26.01 1,216,513 -0.10(-0.38%)
Jun 28, 2021 26.96 26.96 26.05 26.11 2,013,335 -0.91(-3.35%)
Jun 25, 2021 26.90 27.03 26.81 27.02 1,412,135 +0.14(+0.54%)
Jun 24, 2021 26.74 26.88 26.53 26.87 1,494,275 +0.24(+0.88%)
Jun 23, 2021 26.77 27.09 26.61 26.64 1,510,820 +0.09(+0.34%)
Jun 22, 2021 26.31 26.65 26.04 26.55 1,568,887 +0.15(+0.58%)
Jun 21, 2021 25.55 26.42 25.55 26.39 2,279,637 +1.10(+4.33%)
Jun 18, 2021 25.57 25.86 25.29 25.30 2,691,176 -0.75(-2.89%)
Jun 17, 2021 26.93 27.15 25.75 26.05 4,198,435 -0.99(-3.65%)
Jun 16, 2021 27.09 27.31 26.76 27.03 2,104,293 -0.14(-0.50%)
Jun 15, 2021 26.79 27.19 26.74 27.17 2,021,680 +0.54(+2.04%)
Jun 14, 2021 26.88 27.01 26.43 26.63 1,572,527 -0.10(-0.37%)
Jun 11, 2021 26.96 27.06 26.72 26.73 1,704,681 -0.08(-0.30%)
Jun 10, 2021 27.19 27.32 26.54 26.81 2,428,880 -0.01(-0.05%)
Jun 09, 2021 27.08 27.16 26.82 26.82 1,807,837 -0.16(-0.60%)
Jun 08, 2021 26.70 27.05 26.36 26.98 2,282,726 +0.22(+0.84%)
Jun 07, 2021 26.85 27.00 26.72 26.76 1,461,400 -0.07(-0.27%)
Jun 04, 2021 26.86 26.94 26.47 26.83 1,915,436 +0.17(+0.64%)
Jun 03, 2021 26.48 26.79 26.30 26.66 2,075,449 +0.09(+0.34%)
Jun 02, 2021 26.31 26.69 25.95 26.57 2,742,175 +0.47(+1.79%)
Jun 01, 2021 25.59 26.15 25.59 26.10 2,974,786 +0.95(+3.79%)
May 28, 2021 25.28 25.28 25.02 25.15 2,047,043 +0.04(+0.18%)
May 27, 2021 25.24 25.41 24.98 25.10 3,165,604 -0.02(-0.07%)
May 26, 2021 24.87 25.18 24.78 25.12 7,489,734 +0.26(+1.05%)
May 25, 2021 25.33 25.36 24.81 24.86 2,200,254 -0.51(-2.02%)
May 24, 2021 25.32 25.43 25.01 25.37 1,790,810 +0.23(+0.93%)
May 21, 2021 25.37 25.50 25.11 25.14 2,966,844 +0.06(+0.25%)
May 20, 2021 25.09 25.19 24.74 25.08 2,799,831 -0.03(-0.11%)
May 19, 2021 25.18 25.39 24.78 25.10 4,849,345 -0.63(-2.45%)
May 18, 2021 26.28 26.37 25.69 25.73 3,104,915 -0.60(-2.29%)
May 17, 2021 25.70 26.33 25.61 26.33 3,289,033 +0.58(+2.24%)
May 14, 2021 25.19 25.82 25.19 25.76 3,526,966 +0.84(+3.36%)
May 13, 2021 24.92 25.42 24.63 24.92 4,445,951 -0.32(-1.28%)
May 12, 2021 25.25 26.00 25.16 25.25 3,380,224 +0.11(+0.43%)
May 11, 2021 25.32 25.64 24.95 25.14 4,587,528 -0.65(-2.51%)
May 10, 2021 26.16 26.51 25.78 25.79 2,851,437 -0.05(-0.21%)
May 07, 2021 25.06 25.85 25.01 25.84 4,210,520 +0.51(+2.03%)
May 06, 2021 25.25 25.34 24.74 25.33 2,349,084 +0.08(+0.32%)
May 05, 2021 24.99 25.29 24.54 25.25 3,668,791 +0.81(+3.31%)
May 04, 2021 24.45 24.63 24.16 24.44 2,989,375 +0.01(+0.04%)
May 03, 2021 24.04 24.48 23.98 24.43 2,121,378 +0.66(+2.76%)
Apr 30, 2021 24.11 24.38 23.73 23.77 2,893,800 -0.68(-2.80%)
Apr 29, 2021 24.49 24.72 24.13 24.45 4,091,534 +0.29(+1.19%)
Apr 28, 2021 23.50 24.24 23.50 24.17 2,598,971 +0.79(+3.39%)
Apr 27, 2021 23.18 23.45 23.08 23.37 2,495,156 +0.29(+1.25%)
Apr 26, 2021 22.87 23.25 22.87 23.09 1,971,671 +0.15(+0.67%)
Apr 23, 2021 22.75 23.03 22.63 22.93 1,808,569 +0.24(+1.07%)
Apr 22, 2021 23.12 23.12 22.65 22.69 2,644,963 -0.31(-1.37%)
Apr 21, 2021 22.37 23.05 22.30 23.01 2,642,128 +0.33(+1.47%)
Apr 20, 2021 23.26 23.26 22.46 22.67 3,004,416 -0.62(-2.67%)
Apr 19, 2021 23.36 23.55 23.09 23.29 2,450,133 -0.02(-0.08%)
Apr 16, 2021 23.69 23.73 23.24 23.31 1,891,262 -0.21(-0.88%)
Apr 15, 2021 23.73 23.73 23.41 23.52 2,532,230 -0.19(-0.80%)
Apr 14, 2021 23.28 24.00 23.26 23.71 2,839,809 +0.67(+2.93%)
Apr 13, 2021 22.99 23.17 22.82 23.03 2,302,552 +0.02(+0.08%)
Apr 12, 2021 23.39 23.56 22.95 23.01 2,145,910 -0.22(-0.93%)
Apr 09, 2021 23.33 23.53 23.10 23.23 2,130,782 -0.13(-0.54%)
Apr 08, 2021 23.50 23.50 23.10 23.36 3,296,785 -0.33(-1.41%)
Apr 07, 2021 23.61 23.77 23.51 23.69 2,952,183 +0.11(+0.46%)
Apr 06, 2021 23.70 24.07 23.54 23.58 3,714,867 -0.04(-0.15%)
Apr 05, 2021 24.18 24.18 23.49 23.62 2,900,557 -0.58(-2.42%)
Apr 01, 2021 23.72 24.20 23.58 24.20 4,512,644 +0.60(+2.55%)
Mar 31, 2021 23.76 23.82 23.52 23.60 3,636,285 -0.17(-0.72%)
Mar 30, 2021 23.75 24.01 23.60 23.77 3,461,266 -0.22(-0.90%)
Mar 29, 2021 24.10 24.18 23.69 23.99 3,544,344 -0.31(-1.26%)
Mar 26, 2021 24.05 24.31 23.84 24.29 3,910,009 +0.62(+2.62%)
Mar 25, 2021 23.18 23.75 22.82 23.67 6,267,792 +0.07(+0.29%)
Mar 24, 2021 23.37 23.90 23.37 23.60 11,628,742 +0.56(+2.41%)
Mar 23, 2021 22.89 23.54 22.78 23.05 47,563,388 -0.31(-1.34%)
Mar 22, 2021 23.55 23.63 23.34 23.36 3,106,040 -0.25(-1.06%)
Mar 19, 2021 23.60 23.98 23.28 23.61 3,432,205 +0.04(+0.19%)
Mar 18, 2021 24.48 24.56 23.48 23.57 3,972,575 -1.16(-4.71%)
Mar 17, 2021 24.39 24.80 24.24 24.73 3,059,827 +0.21(+0.84%)
Mar 16, 2021 24.87 24.87 24.38 24.52 3,239,676 -0.70(-2.77%)
Mar 15, 2021 25.42 25.50 24.93 25.22 2,590,462 -0.28(-1.09%)
Mar 12, 2021 25.52 25.71 25.31 25.50 2,468,624 +0.03(+0.11%)
Mar 11, 2021 25.51 25.87 25.38 25.47 2,293,337 +0.06(+0.25%)
Mar 10, 2021 24.78 25.51 24.73 25.41 3,347,186 +0.67(+2.72%)
Mar 09, 2021 25.15 25.44 24.63 24.74 2,664,460 -0.50(-1.99%)
Mar 08, 2021 25.46 25.56 24.87 25.24 4,798,837 +0.04(+0.14%)
Mar 05, 2021 24.98 25.24 24.35 25.21 3,757,864 +0.91(+3.76%)
Mar 04, 2021 23.92 24.73 23.74 24.29 4,938,686 +0.59(+2.49%)
Mar 03, 2021 23.57 24.25 23.57 23.70 3,398,425 +0.32(+1.38%)
Mar 02, 2021 23.53 23.77 23.38 23.38 3,018,894 -0.12(-0.50%)
Mar 01, 2021 23.53 23.81 23.34 23.49 4,113,607 +0.61(+2.66%)
Feb 26, 2021 23.16 23.19 22.24 22.89 2,984,633 -0.56(-2.41%)
Feb 25, 2021 24.13 24.13 23.29 23.45 3,157,891 -0.49(-2.06%)
Feb 24, 2021 23.26 24.06 23.10 23.94 2,523,709 +0.83(+3.60%)
Feb 23, 2021 22.99 23.19 22.14 23.11 2,268,360 +0.36(+1.57%)
Feb 22, 2021 22.16 23.06 22.12 22.75 1,892,574 +0.70(+3.17%)
Feb 19, 2021 21.70 22.10 21.67 22.05 1,282,764 +0.37(+1.69%)
Feb 18, 2021 22.12 22.13 21.62 21.69 1,685,329 -0.53(-2.38%)
Feb 17, 2021 22.06 22.32 21.78 22.21 1,487,361 +0.30(+1.35%)
Feb 16, 2021 21.85 22.11 21.74 21.92 2,651,517 +0.57(+2.69%)
Feb 12, 2021 20.92 21.38 20.90 21.34 1,220,691 +0.28(+1.32%)
Feb 11, 2021 21.32 21.32 20.61 21.07 1,463,678 -0.30(-1.42%)
Feb 10, 2021 21.08 21.38 20.91 21.37 1,659,877 +0.41(+1.97%)
Feb 09, 2021 21.00 21.10 20.72 20.96 1,429,408 -0.24(-1.14%)
Feb 08, 2021 20.67 21.29 20.65 21.20 2,397,507 +0.85(+4.18%)
Feb 05, 2021 20.47 20.56 20.31 20.35 1,785,711 +0.18(+0.89%)
Feb 04, 2021 20.08 20.18 19.78 20.17 1,053,321 +0.19(+0.94%)
Feb 03, 2021 19.28 20.02 19.21 19.98 2,236,422 +0.82(+4.25%)
Feb 02, 2021 19.42 19.62 19.17 19.17 1,616,974 +0.20(+1.04%)
Feb 01, 2021 19.06 19.15 18.67 18.97 1,445,762 +0.13(+0.67%)
Jan 29, 2021 19.20 19.45 18.77 18.85 2,494,971 -0.60(-3.09%)
Jan 28, 2021 19.37 19.66 19.20 19.45 2,288,588 +0.24(+1.26%)
Jan 27, 2021 19.17 19.72 18.89 19.20 5,479,224 -0.28(-1.42%)
Jan 26, 2021 20.10 20.37 19.47 19.48 1,385,709 -0.43(-2.16%)
Jan 25, 2021 19.96 19.98 19.56 19.91 2,624,308 -0.21(-1.07%)
Jan 22, 2021 19.83 20.16 19.63 20.13 1,472,779 -0.10(-0.49%)
Jan 21, 2021 20.83 20.89 20.03 20.23 2,260,490 -0.67(-3.21%)
Jan 20, 2021 21.02 21.03 20.71 20.90 1,656,503 +0.05(+0.26%)
Jan 19, 2021 20.74 20.98 20.64 20.84 2,421,839 +0.40(+1.97%)
Jan 15, 2021 20.89 20.89 20.27 20.44 2,759,786 -0.84(-3.96%)
Jan 14, 2021 20.78 21.50 20.78 21.28 2,460,855 +0.60(+2.90%)
Jan 13, 2021 20.88 20.88 20.51 20.68 2,125,953 -0.15(-0.73%)
Jan 12, 2021 20.35 20.93 20.25 20.83 2,263,508 +0.69(+3.42%)
Jan 11, 2021 19.44 20.21 19.35 20.14 1,585,315 +0.34(+1.72%)
Jan 08, 2021 20.08 20.09 19.67 19.80 2,336,998 -0.06(-0.32%)
Jan 07, 2021 19.74 20.04 19.56 19.87 1,894,083 +0.30(+1.51%)
Jan 06, 2021 19.33 19.72 19.09 19.57 2,861,214 +0.61(+3.21%)
Jan 05, 2021 18.38 19.44 18.32 18.96 2,351,389 +0.79(+4.34%)
Jan 04, 2021 18.33 18.51 17.97 18.17 2,333,918 +0.04(+0.25%)
Dec 31, 2020 18.13 18.13 18.13 1,302,989 -0.15(-0.83%)
Dec 30, 2020 18.00 18.45 17.98 18.28 1,302,989 +0.30(+1.69%)
Dec 29, 2020 18.19 18.26 17.91 17.98 1,722,577 -0.12(-0.64%)
Dec 28, 2020 18.29 18.51 18.06 18.09 1,431,101 -0.12(-0.64%)
Dec 24, 2020 18.38 18.38 18.05 18.21 864,777 -0.12(-0.64%)
Dec 23, 2020 18.07 18.58 18.07 18.33 1,263,954 +0.39(+2.20%)
Dec 22, 2020 18.19 18.26 17.92 17.93 1,326,391 -0.29(-1.57%)
Dec 21, 2020 17.84 18.38 17.72 18.22 2,226,937 -0.33(-1.79%)
Dec 18, 2020 18.86 18.93 18.43 18.55 2,299,152 -0.30(-1.57%)
Dec 17, 2020 19.16 19.16 18.77 18.85 1,605,082 -0.12(-0.61%)
Dec 16, 2020 19.14 19.18 18.85 18.96 2,048,676 -0.08(-0.42%)
Dec 15, 2020 18.85 19.14 18.61 19.04 1,949,335 +0.39(+2.06%)
Dec 14, 2020 19.69 19.69 18.63 18.66 2,898,476 -0.69(-3.56%)
Dec 11, 2020 19.44 19.44 19.10 19.35 1,202,630 -0.23(-1.18%)
Dec 10, 2020 19.01 19.78 18.98 19.58 2,439,948 +0.57(+2.99%)
Dec 09, 2020 19.17 19.45 18.76 19.01 2,769,682 +0.04(+0.23%)
Dec 08, 2020 18.47 19.14 18.42 18.97 1,814,687 +0.30(+1.62%)
Dec 07, 2020 18.92 18.94 18.52 18.66 1,932,311 -0.49(-2.55%)
Dec 04, 2020 18.46 19.15 18.46 19.15 3,285,813 +0.98(+5.37%)
Dec 03, 2020 18.08 18.38 17.88 18.18 2,880,414 +0.19(+1.04%)
Dec 02, 2020 17.40 18.25 17.33 17.99 4,540,157 +0.55(+3.15%)
Dec 01, 2020 17.82 17.93 17.41 17.44 3,270,833 +0.07(+0.41%)
Nov 30, 2020 18.19 18.19 17.35 17.37 2,738,490 -1.00(-5.46%)
Nov 27, 2020 18.50 18.63 18.23 18.37 1,658,745 -0.20(-1.05%)
Nov 25, 2020 18.86 18.86 18.48 18.57 2,710,652 -0.45(-2.38%)
Nov 24, 2020 18.66 19.05 18.52 19.02 4,040,591 +0.92(+5.10%)
Nov 23, 2020 17.19 18.11 17.17 18.10 3,680,783 +1.19(+7.03%)
Nov 20, 2020 16.97 17.04 16.82 16.91 1,584,906 -0.11(-0.63%)
Nov 19, 2020 16.61 17.04 16.49 17.01 2,117,317 +0.29(+1.75%)
Nov 18, 2020 17.33 17.41 16.72 16.72 3,105,022 -0.47(-2.73%)
Nov 17, 2020 16.84 17.21 16.61 17.19 2,041,686 +0.14(+0.83%)
Nov 16, 2020 16.63 17.06 16.47 17.05 3,934,202 +1.01(+6.31%)
Nov 13, 2020 15.55 16.09 15.55 16.04 3,012,775 +0.61(+3.97%)
Nov 12, 2020 15.75 15.93 15.30 15.43 2,895,849 -0.57(-3.55%)
Nov 11, 2020 16.29 16.29 15.84 15.99 3,099,737 -0.12(-0.77%)
Nov 10, 2020 15.90 16.12 15.59 16.12 4,541,190 +0.49(+3.12%)
Nov 09, 2020 15.30 15.99 15.27 15.63 6,095,248 +1.85(+13.46%)
Nov 06, 2020 14.03 14.25 13.72 13.78 2,223,535 -0.26(-1.83%)
Nov 05, 2020 14.08 14.33 14.03 14.03 2,200,349 +0.00(+0.00%)
Nov 04, 2020 14.01 14.36 13.66 14.03 2,365,662 +0.00(+0.00%)
Nov 03, 2020 14.34 14.34 13.90 14.03 2,928,853 -0.08(-0.57%)
Nov 02, 2020 13.81 14.29 13.59 14.11 3,456,276 +0.48(+3.51%)
Oct 30, 2020 13.50 13.66 13.33 13.63 3,332,372 +0.03(+0.20%)
Oct 29, 2020 13.08 13.64 12.88 13.61 3,240,501 +0.40(+3.02%)
Oct 28, 2020 13.42 13.53 13.15 13.21 4,202,773 -0.55(-4.00%)
Oct 27, 2020 13.95 13.95 13.73 13.76 1,263,080 -0.19(-1.34%)
Oct 26, 2020 14.19 14.24 13.79 13.94 2,286,288 -0.49(-3.38%)
Oct 23, 2020 14.57 14.67 14.28 14.43 2,372,906 -0.07(-0.49%)
Oct 22, 2020 13.95 14.53 13.89 14.50 1,987,423 +0.57(+4.07%)
Oct 21, 2020 14.14 14.22 13.94 13.94 1,866,500 -0.29(-2.06%)
Oct 20, 2020 14.14 14.33 14.04 14.23 2,166,633 +0.19(+1.33%)
Oct 19, 2020 14.41 14.47 14.03 14.04 2,073,276 -0.31(-2.16%)
Oct 16, 2020 14.61 14.63 14.33 14.35 1,775,874 -0.30(-2.06%)
Oct 15, 2020 14.24 14.67 14.11 14.65 1,895,984 +0.18(+1.23%)
Oct 14, 2020 14.46 14.82 14.44 14.48 1,299,258 +0.05(+0.37%)
Oct 13, 2020 14.65 14.73 14.40 14.42 1,240,058 -0.21(-1.45%)
Oct 12, 2020 14.58 14.69 14.41 14.64 1,179,137 +0.04(+0.24%)
Oct 09, 2020 14.98 14.98 14.58 14.60 1,830,550 -0.21(-1.44%)
Oct 08, 2020 14.41 14.83 14.34 14.81 1,796,175 +0.53(+3.73%)
Oct 07, 2020 14.16 14.33 14.02 14.28 1,224,880 +0.20(+1.45%)
Oct 06, 2020 14.49 14.57 14.04 14.08 2,448,639 -0.21(-1.49%)
Oct 05, 2020 14.02 14.30 13.96 14.29 2,026,745 +0.43(+3.07%)
Oct 02, 2020 13.39 13.98 13.34 13.86 2,591,832 +0.15(+1.10%)
Oct 01, 2020 14.01 14.06 13.65 13.71 1,837,983 -0.44(-3.13%)
Sep 30, 2020 14.30 14.43 14.08 14.16 1,748,744 -0.04(-0.31%)
Sep 29, 2020 14.55 14.57 14.06 14.20 1,587,467 -0.38(-2.62%)
Sep 28, 2020 14.52 14.74 14.49 14.58 2,006,496 +0.34(+2.37%)
Sep 25, 2020 14.12 14.35 14.02 14.25 1,805,185 +0.00(+0.00%)
Sep 24, 2020 14.18 14.50 13.94 14.25 2,375,685 +0.01(+0.06%)
Sep 23, 2020 14.95 15.03 14.23 14.24 1,904,916 -0.67(-4.52%)
Sep 22, 2020 15.05 15.31 14.89 14.91 1,025,112 -0.14(-0.93%)
Sep 21, 2020 15.18 15.21 14.82 15.05 1,748,000 -0.50(-3.20%)
Sep 18, 2020 15.69 15.75 15.41 15.55 1,292,848 -0.20(-1.27%)
Sep 17, 2020 15.49 15.75 15.31 15.75 1,412,227 +0.02(+0.11%)
Sep 16, 2020 15.28 15.94 15.14 15.73 2,138,948 +0.62(+4.10%)
Sep 15, 2020 15.33 15.48 15.09 15.11 776,845 -0.10(-0.69%)
Sep 14, 2020 15.15 15.37 15.06 15.22 982,909 +0.10(+0.64%)
Sep 11, 2020 15.14 15.22 14.99 15.12 1,380,817 +0.03(+0.17%)
Sep 10, 2020 15.71 15.73 15.09 15.09 2,623,298 -0.56(-3.57%)
Sep 09, 2020 15.73 15.83 15.63 15.65 1,384,398 +0.10(+0.62%)
Sep 08, 2020 15.91 15.94 15.41 15.56 2,880,484 -0.63(-3.88%)
Sep 04, 2020 16.40 16.50 15.98 16.19 1,518,727 -0.07(-0.43%)
Sep 03, 2020 16.34 16.67 16.14 16.26 1,924,986 -0.12(-0.75%)
Sep 02, 2020 16.41 16.55 16.29 16.38 1,283,791 -0.10(-0.58%)
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.