Skip to main content

US Energy Ishares ETF (NY: IYE )

36.40 -0.68 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.03 41.24 39.74 39.93 2,298,906 -1.01(-2.47%)
Apr 28, 2022 39.97 41.27 39.20 40.94 3,115,130 +1.20(+3.02%)
Apr 27, 2022 39.47 40.14 38.77 39.74 3,011,368 +0.62(+1.58%)
Apr 26, 2022 39.37 40.18 39.01 39.12 3,848,861 +0.00(+0.00%)
Apr 25, 2022 39.15 39.31 37.71 39.12 4,992,706 -1.31(-3.24%)
Apr 22, 2022 41.24 41.85 40.36 40.43 3,153,059 -1.01(-2.44%)
Apr 21, 2022 43.16 43.28 41.27 41.44 3,612,754 -1.43(-3.34%)
Apr 20, 2022 42.94 43.14 42.47 42.87 2,012,912 +0.07(+0.16%)
Apr 19, 2022 42.79 43.30 42.54 42.80 2,434,394 -0.31(-0.72%)
Apr 18, 2022 42.84 43.31 42.53 43.11 1,885,316 +0.64(+1.51%)
Apr 14, 2022 42.15 42.80 42.12 42.47 1,369,483 +0.13(+0.31%)
Apr 13, 2022 42.16 42.39 41.53 42.34 1,802,357 +0.62(+1.49%)
Apr 12, 2022 41.80 42.47 41.62 41.72 1,781,729 +0.63(+1.53%)
Apr 11, 2022 41.89 41.90 41.02 41.09 1,706,444 -1.29(-3.04%)
Apr 08, 2022 41.46 42.47 41.46 42.38 2,071,171 +1.04(+2.52%)
Apr 07, 2022 41.06 41.48 40.28 41.34 2,704,694 +0.50(+1.22%)
Apr 06, 2022 41.03 41.38 40.60 40.84 4,375,294 +0.10(+0.25%)
Apr 05, 2022 41.43 42.05 40.67 40.74 3,715,194 -0.67(-1.62%)
Apr 04, 2022 41.60 41.68 41.00 41.41 3,262,608 +0.13(+0.31%)
Apr 01, 2022 40.84 41.61 40.84 41.28 2,788,466 +0.36(+0.88%)
Mar 31, 2022 41.08 41.80 40.89 40.92 2,662,867 -0.50(-1.21%)
Mar 30, 2022 41.37 41.72 41.14 41.42 2,134,840 +0.45(+1.10%)
Mar 29, 2022 40.22 41.01 39.70 40.97 2,666,414 -0.11(-0.27%)
Mar 28, 2022 41.28 41.28 40.84 41.08 2,457,943 -1.04(-2.47%)
Mar 25, 2022 40.99 42.12 40.99 42.12 2,194,298 +0.97(+2.36%)
Mar 24, 2022 41.22 41.50 40.90 41.15 2,214,498 -0.21(-0.51%)
Mar 23, 2022 41.29 41.65 41.17 41.36 2,193,762 +0.70(+1.72%)
Mar 22, 2022 40.74 40.94 40.19 40.66 1,638,014 -0.21(-0.51%)
Mar 21, 2022 39.97 40.97 39.97 40.87 2,587,746 +1.51(+3.84%)
Mar 18, 2022 39.35 39.58 39.05 39.36 2,950,769 +0.02(+0.05%)
Mar 17, 2022 38.75 39.43 38.52 39.34 3,034,034 +1.30(+3.42%)
Mar 16, 2022 38.23 38.54 37.58 38.04 3,843,510 -0.05(-0.13%)
Mar 15, 2022 37.97 38.46 37.29 38.09 5,185,557 -1.29(-3.28%)
Mar 14, 2022 39.85 40.06 38.85 39.38 6,040,605 -1.26(-3.10%)
Mar 11, 2022 40.47 41.15 40.42 40.64 10,617,169 -0.39(-0.95%)
Mar 10, 2022 40.22 41.12 40.04 41.03 4,742,837 +1.17(+2.94%)
Mar 09, 2022 39.62 40.77 38.95 39.86 8,417,662 -1.17(-2.85%)
Mar 08, 2022 41.21 42.45 39.95 41.03 6,117,592 +0.60(+1.48%)
Mar 07, 2022 40.32 41.12 39.59 40.43 4,122,112 +0.57(+1.43%)
Mar 04, 2022 38.78 39.87 38.71 39.86 3,861,491 +1.11(+2.86%)
Mar 03, 2022 38.40 39.02 38.30 38.75 5,389,751 +0.01(+0.03%)
Mar 02, 2022 38.45 39.02 38.28 38.74 3,753,093 +0.79(+2.08%)
Mar 01, 2022 37.92 38.54 37.46 37.95 6,656,588 +0.36(+0.96%)
Feb 28, 2022 36.45 37.63 36.25 37.59 5,676,603 +1.01(+2.76%)
Feb 25, 2022 35.80 36.59 35.95 36.58 3,664,466 +0.96(+2.70%)
Feb 24, 2022 36.36 36.38 34.68 35.62 6,323,319 -0.07(-0.20%)
Feb 23, 2022 35.60 36.00 35.44 35.69 3,480,807 +0.28(+0.79%)
Feb 22, 2022 37.04 37.04 34.88 35.41 5,054,539 -0.59(-1.64%)
Feb 18, 2022 36.00 0 -0.31(-0.85%)
Feb 17, 2022 36.41 36.70 36.09 36.31 3,354,649 -0.08(-0.22%)
Feb 16, 2022 36.37 36.97 36.19 36.39 3,763,805 +0.28(+0.78%)
Feb 15, 2022 35.68 36.21 35.40 36.11 4,365,004 -0.34(-0.93%)
Feb 14, 2022 37.16 37.16 36.05 36.45 5,363,031 -0.85(-2.28%)
Feb 11, 2022 36.53 37.34 36.36 37.30 8,660,283 +1.00(+2.75%)
Feb 10, 2022 36.43 37.04 36.09 36.30 5,204,073 -0.26(-0.71%)
Feb 09, 2022 36.41 36.83 36.32 36.56 4,119,843 +0.39(+1.08%)
Feb 08, 2022 36.80 36.88 35.93 36.17 4,548,364 -0.74(-2.00%)
Feb 07, 2022 36.34 37.25 36.07 36.91 3,931,868 +0.45(+1.23%)
Feb 04, 2022 36.36 37.07 36.32 36.46 2,970,646 +0.54(+1.50%)
Feb 03, 2022 36.23 35.57 35.92 4,159,815 -0.44(-1.21%)
Feb 02, 2022 36.10 36.43 35.66 36.36 5,072,944 +0.12(+0.33%)
Feb 01, 2022 34.86 36.34 34.76 36.24 6,124,098 +1.23(+3.51%)
Jan 31, 2022 34.70 35.21 35.01 4,053,958 +0.25(+0.72%)
Jan 28, 2022 34.63 35.00 34.02 34.76 7,244,339 -0.06(-0.17%)
Jan 27, 2022 35.11 35.45 34.28 34.82 13,024,845 +0.33(+0.96%)
Jan 26, 2022 34.98 35.25 34.15 34.49 6,809,449 -0.08(-0.23%)
Jan 25, 2022 33.19 34.70 32.61 34.57 5,591,693 +1.24(+3.72%)
Jan 24, 2022 32.34 33.47 31.69 33.33 7,797,689 +0.18(+0.54%)
Jan 21, 2022 33.67 33.67 32.79 33.15 6,232,688 -0.68(-2.01%)
Jan 20, 2022 34.03 34.81 33.80 33.83 3,950,262 -0.37(-1.08%)
Jan 19, 2022 34.81 34.81 33.96 34.20 3,448,830 -0.29(-0.84%)
Jan 18, 2022 34.80 34.94 34.02 34.49 3,920,542 +0.04(+0.12%)
Jan 14, 2022 34.45 0 +0.76(+2.26%)
Jan 13, 2022 33.92 34.18 33.56 33.69 2,782,632 -0.24(-0.71%)
Jan 12, 2022 33.98 34.11 33.65 33.93 2,387,942 +0.10(+0.30%)
Jan 11, 2022 33.00 33.88 32.78 33.83 3,279,535 +1.10(+3.36%)
Jan 10, 2022 32.79 32.94 32.28 32.73 3,456,651 -0.11(-0.33%)
Jan 07, 2022 32.56 32.94 32.38 32.84 2,323,899 +0.38(+1.17%)
Jan 06, 2022 32.48 32.62 31.97 32.46 2,921,068 +0.67(+2.11%)
Jan 05, 2022 32.27 32.53 31.75 31.79 3,169,981 -0.17(-0.53%)
Jan 04, 2022 31.31 32.05 31.31 31.96 2,803,281 +0.96(+3.10%)
Jan 03, 2022 30.12 31.02 30.12 31.00 3,693,564 +0.90(+2.99%)
Dec 31, 2021 30.00 30.26 29.93 30.10 1,872,726 +0.04(+0.13%)
Dec 30, 2021 30.24 30.47 30.03 30.06 1,579,733 -0.18(-0.60%)
Dec 29, 2021 30.38 30.49 30.07 30.24 1,988,713 -0.20(-0.66%)
Dec 28, 2021 30.57 30.72 30.27 30.44 2,393,387 -0.05(-0.16%)
Dec 27, 2021 29.77 30.49 29.55 30.49 1,177,151 +0.63(+2.11%)
Dec 23, 2021 29.96 30.21 29.84 29.86 1,558,658 +0.03(+0.10%)
Dec 22, 2021 29.71 30.01 29.35 29.83 1,804,914 +0.14(+0.47%)
Dec 21, 2021 29.12 29.75 29.12 29.69 2,377,372 +0.90(+3.13%)
Dec 20, 2021 28.43 28.82 28.13 28.79 4,380,095 -0.43(-1.47%)
Dec 17, 2021 29.59 29.67 28.95 29.22 2,613,246 -0.58(-1.95%)
Dec 16, 2021 29.99 30.41 29.75 29.80 4,162,176 +0.12(+0.40%)
Dec 15, 2021 29.74 29.86 29.03 29.68 4,522,329 -0.12(-0.40%)
Dec 14, 2021 29.76 30.23 29.71 29.80 2,715,588 -0.19(-0.63%)
Dec 13, 2021 30.56 30.61 29.83 29.99 2,819,163 -1.07(-3.44%)
Dec 10, 2021 31.24 31.24 30.55 31.06 1,529,328 +0.17(+0.55%)
Dec 09, 2021 31.02 31.10 30.75 30.89 1,508,538 -0.33(-1.06%)
Dec 08, 2021 31.39 31.50 31.17 31.22 1,879,931 -0.02(-0.06%)
Dec 07, 2021 30.98 31.55 30.96 31.24 2,456,358 +0.77(+2.53%)
Dec 06, 2021 30.40 30.83 30.05 30.47 3,595,241 +0.43(+1.43%)
Dec 03, 2021 30.85 30.94 29.75 30.04 3,685,084 -0.34(-1.12%)
Dec 02, 2021 29.50 30.50 29.28 30.38 3,872,714 +0.79(+2.67%)
Dec 01, 2021 30.63 30.95 29.59 29.59 3,322,374 -0.36(-1.20%)
Nov 30, 2021 30.16 30.53 29.83 29.95 3,660,584 -0.80(-2.60%)
Nov 29, 2021 31.21 31.51 30.65 30.75 2,069,206 +0.22(+0.72%)
Nov 26, 2021 30.39 30.67 29.80 30.53 3,075,062 -1.28(-4.02%)
Nov 24, 2021 31.27 31.94 31.27 31.81 1,340,556 +0.33(+1.05%)
Nov 23, 2021 30.98 31.55 30.98 31.48 1,992,019 +0.83(+2.71%)
Nov 22, 2021 30.18 31.14 30.17 30.65 2,497,817 +0.43(+1.42%)
Nov 19, 2021 30.62 30.70 30.13 30.22 1,816,033 -1.02(-3.27%)
Nov 18, 2021 31.34 31.35 31.21 31.24 1,294,556 -0.17(-0.54%)
Nov 17, 2021 31.62 32.05 31.31 31.41 1,257,913 -0.46(-1.44%)
Nov 16, 2021 31.85 32.10 31.69 31.87 1,252,921 +0.07(+0.22%)
Nov 15, 2021 31.62 31.98 31.32 31.80 910,065 +0.17(+0.54%)
Nov 12, 2021 31.54 31.77 31.44 31.63 1,454,569 -0.06(-0.19%)
Nov 11, 2021 31.54 31.91 31.53 31.69 1,478,227 +0.23(+0.73%)
Nov 10, 2021 32.14 31.46 2,077,229 -0.90(-2.78%)
Nov 09, 2021 32.27 32.36 31.83 32.36 1,738,731 +0.10(+0.31%)
Nov 08, 2021 32.21 32.58 32.10 32.26 1,539,427 +0.34(+1.07%)
Nov 05, 2021 31.88 32.07 31.68 31.92 2,112,299 +0.41(+1.30%)
Nov 04, 2021 31.88 31.97 31.25 31.51 2,482,625 +0.06(+0.19%)
Nov 03, 2021 31.34 31.76 31.23 31.45 1,750,548 -0.28(-0.88%)
Nov 02, 2021 31.90 32.10 31.64 31.73 2,524,149 -0.33(-1.03%)
Nov 01, 2021 31.81 32.11 31.71 32.06 4,318,003 +0.58(+1.84%)
Oct 29, 2021 31.79 31.85 31.34 31.48 1,606,209 -0.15(-0.47%)
Oct 28, 2021 31.21 31.66 31.21 31.63 2,498,584 +0.27(+0.86%)
Oct 27, 2021 31.81 32.06 31.30 31.36 3,058,795 -0.69(-2.15%)
Oct 26, 2021 32.06 32.05 1,503,470 +0.12(+0.38%)
Oct 25, 2021 31.80 32.08 31.69 31.93 2,269,032 +0.48(+1.53%)
Oct 22, 2021 31.32 31.48 30.98 31.45 3,760,469 +0.26(+0.83%)
Oct 21, 2021 31.51 31.63 30.96 31.19 5,659,634 -0.53(-1.67%)
Oct 20, 2021 31.31 31.73 31.19 31.72 1,617,539 +0.18(+0.57%)
Oct 19, 2021 31.34 31.66 31.15 31.54 1,658,210 +0.36(+1.15%)
Oct 18, 2021 31.39 31.61 31.02 31.18 2,223,929 +0.08(+0.26%)
Oct 15, 2021 31.26 31.38 31.09 31.10 1,261,134 +0.14(+0.45%)
Oct 14, 2021 31.00 31.11 30.66 30.96 1,773,125 +0.35(+1.14%)
Oct 13, 2021 30.37 30.76 30.07 30.61 1,853,317 +0.05(+0.16%)
Oct 12, 2021 30.49 30.85 30.34 30.56 2,124,748 +0.08(+0.26%)
Oct 11, 2021 30.97 31.12 30.47 30.48 2,301,313 -0.06(-0.20%)
Oct 08, 2021 29.98 30.62 29.98 30.54 2,505,347 +0.86(+2.90%)
Oct 07, 2021 29.55 29.84 29.40 29.68 2,347,847 +0.24(+0.82%)
Oct 06, 2021 29.25 29.55 28.89 29.44 3,680,533 -0.25(-0.84%)
Oct 05, 2021 29.93 30.23 29.39 29.69 2,716,328 +0.14(+0.47%)
Oct 04, 2021 29.43 29.87 29.27 29.55 3,831,831 +0.42(+1.44%)
Oct 01, 2021 28.48 29.16 28.43 29.13 2,955,732 +0.87(+3.08%)
Sep 30, 2021 28.65 28.72 28.24 28.26 3,859,923 -0.35(-1.22%)
Sep 29, 2021 28.65 28.79 28.30 28.61 2,265,077 -0.05(-0.17%)
Sep 28, 2021 28.89 29.16 28.61 28.66 4,754,559 +0.07(+0.24%)
Sep 27, 2021 28.19 28.71 28.19 28.59 2,446,705 +0.95(+3.44%)
Sep 24, 2021 27.29 27.76 27.28 27.64 2,078,978 -0.10(-0.36%)
Sep 23, 2021 27.04 27.84 26.91 27.74 1,889,271 +0.86(+3.20%)
Sep 22, 2021 26.46 27.16 26.46 26.88 2,566,048 +0.82(+3.15%)
Sep 21, 2021 26.29 26.41 25.79 26.06 2,158,615 +0.09(+0.35%)
Sep 20, 2021 26.10 26.29 25.57 25.97 2,674,800 -0.84(-3.13%)
Sep 17, 2021 26.93 27.28 26.74 26.81 2,529,153 -0.21(-0.78%)
Sep 16, 2021 27.30 27.30 26.88 27.02 2,586,940 -0.29(-1.06%)
Sep 15, 2021 26.69 27.35 26.68 27.31 4,487,531 +0.99(+3.76%)
Sep 14, 2021 26.95 27.00 26.23 26.32 3,126,277 -0.42(-1.57%)
Sep 13, 2021 26.29 26.90 26.29 26.74 3,256,145 +0.76(+2.93%)
Sep 10, 2021 26.39 26.44 25.95 25.98 2,011,171 +0.01(+0.04%)
Sep 09, 2021 25.83 26.39 25.68 25.97 1,586,584 +0.03(+0.12%)
Sep 08, 2021 26.42 26.58 25.94 25.94 1,438,177 -0.31(-1.18%)
Sep 07, 2021 26.26 26.60 26.17 26.25 1,386,933 -0.18(-0.68%)
Sep 03, 2021 26.53 26.70 26.31 26.43 1,196,218 -0.13(-0.49%)
Sep 02, 2021 26.12 26.77 26.12 26.56 2,132,285 +0.67(+2.59%)
Sep 01, 2021 26.23 26.36 25.82 25.89 2,411,323 -0.36(-1.37%)
Aug 31, 2021 26.32 26.54 26.20 26.25 1,422,723 -0.21(-0.79%)
Aug 30, 2021 26.90 26.93 26.43 26.46 1,320,970 -0.31(-1.16%)
Aug 27, 2021 26.36 26.92 26.36 26.77 1,778,381 +0.73(+2.80%)
Aug 26, 2021 26.30 26.44 26.01 26.04 2,233,852 -0.40(-1.51%)
Aug 25, 2021 26.20 26.58 26.01 26.44 1,157,428 +0.20(+0.76%)
Aug 24, 2021 26.04 26.36 25.99 26.24 1,460,511 +0.41(+1.59%)
Aug 23, 2021 25.46 25.89 25.46 25.83 1,892,533 +0.93(+3.73%)
Aug 20, 2021 24.64 25.05 24.52 24.90 1,655,208 +0.09(+0.36%)
Aug 19, 2021 25.03 25.20 24.49 24.81 3,224,643 -0.69(-2.71%)
Aug 18, 2021 26.00 26.22 25.46 25.50 1,807,780 -0.55(-2.11%)
Aug 17, 2021 26.03 26.42 25.79 26.05 1,710,035 -0.18(-0.69%)
Aug 16, 2021 26.40 26.41 26.06 26.23 1,784,556 -0.49(-1.83%)
Aug 13, 2021 27.01 27.05 26.70 26.72 2,009,789 -0.37(-1.37%)
Aug 12, 2021 27.08 27.24 26.77 27.09 1,266,449 -0.03(-0.11%)
Aug 11, 2021 26.90 27.15 26.71 27.12 1,674,649 +0.19(+0.71%)
Aug 10, 2021 26.57 26.98 26.56 26.93 1,663,988 +0.50(+1.89%)
Aug 09, 2021 26.45 26.64 26.26 26.43 1,788,701 -0.40(-1.49%)
Aug 06, 2021 26.79 27.01 26.67 26.83 1,394,962 +0.24(+0.90%)
Aug 05, 2021 26.39 26.88 26.32 26.59 1,821,578 +0.34(+1.30%)
Aug 04, 2021 26.51 26.82 26.23 26.25 2,585,808 -0.73(-2.71%)
Aug 03, 2021 26.44 27.02 26.20 26.98 2,370,655 +0.48(+1.81%)
Aug 02, 2021 26.74 27.37 26.49 26.50 3,731,216 -0.21(-0.79%)
Jul 30, 2021 27.05 27.16 26.57 26.71 3,340,695 -0.42(-1.55%)
Jul 29, 2021 27.23 27.32 26.98 27.13 1,744,256 +0.21(+0.78%)
Jul 28, 2021 26.75 27.12 26.49 26.92 2,060,426 +0.28(+1.05%)
Jul 27, 2021 26.71 26.75 26.38 26.64 2,594,926 -0.31(-1.15%)
Jul 26, 2021 26.29 27.04 26.29 26.95 4,314,584 +0.67(+2.55%)
Jul 23, 2021 26.50 26.50 26.04 26.28 12,992,496 -0.13(-0.49%)
Jul 22, 2021 26.68 26.68 26.18 26.41 1,343,486 -0.31(-1.16%)
Jul 21, 2021 26.30 26.91 26.23 26.72 2,570,038 +0.89(+3.45%)
Jul 20, 2021 25.46 26.06 25.27 25.83 2,714,586 +0.42(+1.65%)
Jul 19, 2021 25.49 25.78 25.07 25.41 4,331,868 -0.93(-3.53%)
Jul 16, 2021 27.29 27.29 26.30 26.34 1,960,297 -0.74(-2.73%)
Jul 15, 2021 27.23 27.50 26.97 27.08 2,503,966 -0.39(-1.42%)
Jul 14, 2021 28.41 28.70 27.38 27.47 1,640,581 -0.82(-2.90%)
Jul 13, 2021 28.44 28.54 28.15 28.29 1,329,580 -0.25(-0.88%)
Jul 12, 2021 28.26 28.70 28.08 28.54 1,429,939 -0.03(-0.11%)
Jul 09, 2021 28.32 28.59 28.02 28.57 2,508,506 +0.57(+2.04%)
Jul 08, 2021 27.64 28.24 27.53 28.00 1,814,107 -0.08(-0.28%)
Jul 07, 2021 28.50 28.80 27.81 28.08 2,176,818 -0.49(-1.72%)
Jul 06, 2021 29.47 29.47 28.48 28.57 1,874,792 -0.93(-3.15%)
Jul 02, 2021 29.48 29.61 29.21 29.50 1,252,228 -0.10(-0.34%)
Jul 01, 2021 29.73 29.82 29.33 29.60 2,007,768 +0.51(+1.75%)
Jun 30, 2021 28.81 29.16 28.80 29.09 1,533,827 +0.37(+1.29%)
Jun 29, 2021 29.07 29.19 28.70 28.72 1,101,761 -0.11(-0.38%)
Jun 28, 2021 29.77 29.77 28.76 28.83 1,823,420 -1.00(-3.35%)
Jun 25, 2021 29.70 29.84 29.60 29.83 1,278,930 +0.16(+0.54%)
Jun 24, 2021 29.53 29.68 29.30 29.67 1,353,322 +0.26(+0.88%)
Jun 23, 2021 29.56 29.91 29.38 29.41 1,368,307 +0.10(+0.34%)
Jun 22, 2021 29.05 29.43 28.75 29.31 1,420,896 +0.17(+0.58%)
Jun 21, 2021 28.21 29.17 28.21 29.14 2,064,602 +1.21(+4.33%)
Jun 18, 2021 28.23 28.55 27.92 27.93 2,437,321 -0.83(-2.89%)
Jun 17, 2021 29.73 29.98 28.43 28.76 3,802,402 -1.09(-3.65%)
Jun 16, 2021 29.91 30.15 29.55 29.85 1,905,798 -0.15(-0.50%)
Jun 15, 2021 29.58 30.02 29.52 30.00 1,830,978 +0.60(+2.04%)
Jun 14, 2021 29.68 29.82 29.18 29.40 1,424,193 -0.11(-0.37%)
Jun 11, 2021 29.77 29.88 29.50 29.51 1,543,881 -0.09(-0.30%)
Jun 10, 2021 30.02 30.17 29.30 29.60 2,199,767 -0.21(-0.70%)
Jun 09, 2021 30.10 30.19 29.81 29.81 1,626,541 -0.18(-0.60%)
Jun 08, 2021 29.68 30.07 29.30 29.99 2,053,806 +0.25(+0.84%)
Jun 07, 2021 29.84 30.01 29.70 29.74 1,314,846 -0.08(-0.27%)
Jun 04, 2021 29.85 29.94 29.42 29.82 1,723,350 +0.19(+0.64%)
Jun 03, 2021 29.43 29.77 29.23 29.63 1,867,316 +0.10(+0.34%)
Jun 02, 2021 29.24 29.66 28.84 29.53 2,467,180 +0.52(+1.79%)
Jun 01, 2021 28.44 29.06 28.44 29.01 2,676,464 +1.06(+3.79%)
May 28, 2021 28.10 28.10 27.81 27.95 1,841,759 +0.05(+0.18%)
May 27, 2021 28.05 28.25 27.76 27.90 2,848,146 -0.02(-0.07%)
May 26, 2021 27.64 27.98 27.54 27.92 6,738,637 +0.29(+1.05%)
May 25, 2021 28.15 28.19 27.58 27.63 1,979,605 -0.57(-2.02%)
May 24, 2021 28.14 28.26 27.80 28.20 1,611,222 +0.26(+0.93%)
May 21, 2021 28.20 28.34 27.91 27.94 2,669,319 +0.07(+0.25%)
May 20, 2021 27.89 28.00 27.50 27.87 2,519,054 -0.03(-0.11%)
May 19, 2021 27.99 28.23 27.54 27.90 4,363,036 -0.70(-2.45%)
May 18, 2021 29.21 29.31 28.55 28.60 2,793,543 -0.67(-2.29%)
May 17, 2021 28.56 29.27 28.47 29.27 2,959,197 +0.64(+2.24%)
May 14, 2021 28.00 28.70 28.00 28.63 3,173,270 +0.93(+3.36%)
May 13, 2021 27.70 28.25 27.38 27.70 4,074,536 -0.36(-1.28%)
May 12, 2021 28.07 28.89 27.96 28.06 3,041,243 +0.12(+0.43%)
May 11, 2021 28.14 28.50 27.73 27.94 4,127,475 -0.72(-2.51%)
May 10, 2021 29.08 29.47 28.66 28.66 2,565,485 -0.06(-0.21%)
May 07, 2021 27.85 28.73 27.80 28.72 3,788,274 +0.57(+2.02%)
May 06, 2021 28.07 28.16 27.50 28.15 2,113,510 +0.09(+0.32%)
May 05, 2021 27.78 28.11 27.27 28.06 3,300,872 +0.90(+3.31%)
May 04, 2021 27.18 27.38 26.85 27.16 2,689,590 +0.01(+0.04%)
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.