US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 13.90 14.38 13.68 14.20 3,434,587 +0.48(+3.51%)
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%)
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.