Skip to main content

US Energy Ishares ETF (NY: IYE )

46.61 +0.87 (+1.90%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,222,334 -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 1,241,697 -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 4,000,095 -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%)
May 03, 2021 26.72 27.21 26.65 27.15 1,908,639 +0.73(+2.76%)
Apr 30, 2021 26.80 27.10 26.38 26.42 2,603,600 -0.76(-2.80%)
Apr 29, 2021 27.22 27.47 26.82 27.18 3,681,221 +0.32(+1.19%)
Apr 28, 2021 26.12 26.94 26.12 26.86 2,338,337 +0.88(+3.39%)
Apr 27, 2021 25.76 26.06 25.65 25.98 2,244,933 +0.32(+1.25%)
Apr 26, 2021 25.42 25.84 25.42 25.66 1,773,945 +0.17(+0.67%)
Apr 23, 2021 25.29 25.60 25.15 25.49 1,627,200 +0.27(+1.07%)
Apr 22, 2021 25.70 25.70 25.18 25.22 2,379,717 -0.35(-1.37%)
Apr 21, 2021 24.86 25.62 24.79 25.57 2,377,166 +0.37(+1.47%)
Apr 20, 2021 25.85 25.85 24.96 25.20 2,703,123 -0.69(-2.67%)
Apr 19, 2021 25.96 26.17 25.66 25.89 2,204,425 -0.02(-0.08%)
Apr 16, 2021 26.33 26.38 25.83 25.91 1,701,600 -0.23(-0.88%)
Apr 15, 2021 26.38 26.38 26.02 26.14 2,278,289 -0.21(-0.80%)
Apr 14, 2021 25.88 26.67 25.85 26.35 2,555,023 +0.75(+2.93%)
Apr 13, 2021 25.55 25.75 25.36 25.60 2,071,644 +0.02(+0.08%)
Apr 12, 2021 26.00 26.19 25.51 25.58 1,930,711 -0.24(-0.93%)
Apr 09, 2021 25.93 26.15 25.67 25.82 1,917,100 -0.14(-0.54%)
Apr 08, 2021 26.12 26.12 25.67 25.96 2,966,172 -0.37(-1.41%)
Apr 07, 2021 26.24 26.42 26.13 26.33 2,656,128 +0.12(+0.46%)
Apr 06, 2021 26.34 26.75 26.16 26.21 3,342,327 -0.04(-0.15%)
Apr 05, 2021 26.88 26.88 26.11 26.25 2,609,679 -0.65(-2.42%)
Apr 01, 2021 26.36 26.90 26.21 26.90 4,060,100 +0.67(+2.55%)
Mar 31, 2021 26.41 26.48 26.14 26.23 3,271,626 -0.19(-0.72%)
Mar 30, 2021 26.40 26.69 26.23 26.42 3,114,158 -0.24(-0.90%)
Mar 29, 2021 26.79 26.88 26.33 26.66 3,188,905 -0.34(-1.26%)
Mar 26, 2021 26.73 27.02 26.50 27.00 3,517,900 +0.69(+2.62%)
Mar 25, 2021 25.76 26.39 25.36 26.31 5,639,236 -0.04(-0.15%)
Mar 24, 2021 26.09 26.68 26.09 26.35 10,416,115 +0.62(+2.41%)
Mar 23, 2021 25.56 26.28 25.43 25.73 42,603,552 -0.35(-1.34%)
Mar 22, 2021 26.29 26.38 26.06 26.08 2,782,147 -0.28(-1.06%)
Mar 19, 2021 26.35 26.77 25.99 26.36 3,074,300 +0.05(+0.19%)
Mar 18, 2021 27.33 27.42 26.21 26.31 3,558,321 -1.30(-4.71%)
Mar 17, 2021 27.23 27.69 27.06 27.61 2,740,753 +0.23(+0.84%)
Mar 16, 2021 27.76 27.76 27.22 27.38 2,901,848 -0.78(-2.77%)
Mar 15, 2021 28.38 28.47 27.83 28.16 2,320,333 -0.31(-1.09%)
Mar 12, 2021 28.49 28.70 28.26 28.47 2,211,200 +0.03(+0.11%)
Mar 11, 2021 28.48 28.88 28.34 28.44 2,054,192 +0.07(+0.25%)
Mar 10, 2021 27.66 28.48 27.61 28.37 2,998,147 +0.75(+2.72%)
Mar 09, 2021 28.08 28.40 27.50 27.62 2,386,615 -0.56(-1.99%)
Mar 08, 2021 28.42 28.54 27.76 28.18 4,298,422 +0.04(+0.14%)
Mar 05, 2021 27.89 28.18 27.19 28.14 3,366,000 +1.02(+3.76%)
Mar 04, 2021 26.70 27.61 26.50 27.12 4,423,688 +0.66(+2.49%)
Mar 03, 2021 26.31 27.07 26.31 26.46 3,044,043 +0.36(+1.38%)
Mar 02, 2021 26.27 26.54 26.10 26.10 2,704,089 -0.13(-0.50%)
Mar 01, 2021 26.27 26.58 26.06 26.23 3,684,647 +0.68(+2.66%)
Feb 26, 2021 25.86 25.89 24.83 25.55 2,673,400 -0.63(-2.41%)
Feb 25, 2021 26.94 26.94 26.00 26.18 2,828,591 -0.55(-2.06%)
Feb 24, 2021 25.97 26.86 25.79 26.73 2,260,541 +0.93(+3.60%)
Feb 23, 2021 25.67 25.89 24.72 25.80 2,031,819 +0.40(+1.57%)
Feb 22, 2021 24.74 25.74 24.70 25.40 1,695,220 +0.78(+3.17%)
Feb 19, 2021 24.23 24.67 24.19 24.62 1,149,000 +0.41(+1.69%)
Feb 18, 2021 24.70 24.71 24.14 24.21 1,509,586 -0.59(-2.38%)
Feb 17, 2021 24.63 24.92 24.32 24.80 1,332,262 +0.33(+1.35%)
Feb 16, 2021 24.39 24.68 24.27 24.47 2,375,021 +0.64(+2.69%)
Feb 12, 2021 23.35 23.87 23.33 23.83 1,093,400 +0.31(+1.32%)
Feb 11, 2021 23.80 23.80 23.01 23.52 1,311,048 -0.34(-1.42%)
Feb 10, 2021 23.53 23.87 23.34 23.86 1,486,788 +0.46(+1.97%)
Feb 09, 2021 23.45 23.56 23.13 23.40 1,280,352 -0.27(-1.14%)
Feb 08, 2021 23.08 23.77 23.05 23.67 2,147,499 +0.95(+4.18%)
Feb 05, 2021 22.85 22.95 22.67 22.72 1,599,500 +0.20(+0.89%)
Feb 04, 2021 22.42 22.53 22.08 22.52 943,483 +0.21(+0.94%)
Feb 03, 2021 21.52 22.36 21.45 22.31 2,003,212 +0.91(+4.25%)
Feb 02, 2021 21.68 21.91 21.40 21.40 1,448,359 +0.22(+1.04%)
Feb 01, 2021 21.28 21.38 20.84 21.18 1,295,001 +0.14(+0.67%)
Jan 29, 2021 21.44 21.71 20.95 21.04 2,234,800 -0.67(-3.09%)
Jan 28, 2021 21.62 21.95 21.43 21.71 2,049,938 +0.27(+1.26%)
Jan 27, 2021 21.40 22.02 21.09 21.44 4,907,859 -0.31(-1.43%)
Jan 26, 2021 22.44 22.74 21.73 21.75 1,241,210 -0.48(-2.16%)
Jan 25, 2021 22.28 22.31 21.84 22.23 2,350,650 -0.24(-1.07%)
Jan 22, 2021 22.14 22.51 21.91 22.47 1,319,200 -0.11(-0.49%)
Jan 21, 2021 23.25 23.32 22.36 22.58 2,024,770 -0.75(-3.21%)
Jan 20, 2021 23.47 23.48 23.12 23.33 1,483,766 +0.06(+0.26%)
Jan 19, 2021 23.15 23.42 23.04 23.27 2,169,294 +0.45(+1.97%)
Jan 15, 2021 23.32 23.32 22.63 22.82 2,472,000 -0.94(-3.96%)
Jan 14, 2021 23.20 24.00 23.20 23.76 2,204,241 +0.67(+2.90%)
Jan 13, 2021 23.31 23.31 22.90 23.09 1,904,262 -0.17(-0.73%)
Jan 12, 2021 22.72 23.37 22.61 23.26 2,027,473 +0.77(+3.42%)
Jan 11, 2021 21.70 22.56 21.60 22.49 1,420,001 +0.38(+1.72%)
Jan 08, 2021 22.42 22.43 21.96 22.11 2,093,300 -0.07(-0.32%)
Jan 07, 2021 22.04 22.37 21.84 22.18 1,696,571 +0.33(+1.51%)
Jan 06, 2021 21.58 22.02 21.31 21.85 2,562,851 +0.68(+3.21%)
Jan 05, 2021 20.52 21.70 20.45 21.17 2,106,190 +0.88(+4.34%)
Jan 04, 2021 20.46 20.66 20.06 20.29 2,090,541 +0.05(+0.25%)
Dec 31, 2020 20.24 20.24 20.24 1,167,116 -0.17(-0.83%)
Dec 30, 2020 20.09 20.59 20.07 20.41 1,167,116 +0.34(+1.69%)
Dec 29, 2020 20.31 20.38 20.00 20.07 1,542,950 -0.13(-0.64%)
Dec 28, 2020 20.42 20.67 20.16 20.20 1,281,868 -0.13(-0.64%)
Dec 24, 2020 20.52 20.52 20.15 20.33 774,600 -0.13(-0.64%)
Dec 23, 2020 20.17 20.74 20.17 20.46 1,132,151 +0.44(+2.20%)
Dec 22, 2020 20.31 20.39 20.01 20.02 1,188,077 -0.32(-1.57%)
Dec 21, 2020 19.92 20.52 19.78 20.34 1,994,716 -0.37(-1.79%)
Dec 18, 2020 21.06 21.13 20.58 20.71 2,059,400 -0.33(-1.57%)
Dec 17, 2020 21.39 21.39 20.95 21.04 1,437,707 -0.13(-0.61%)
Dec 16, 2020 21.37 21.41 21.04 21.17 1,835,044 -0.09(-0.42%)
Dec 15, 2020 21.04 21.37 20.78 21.26 1,746,062 +0.43(+2.06%)
Dec 14, 2020 21.98 21.98 20.80 20.83 2,596,228 -0.98(-4.49%)
Dec 11, 2020 21.91 21.92 21.53 21.81 1,066,800 -0.26(-1.18%)
Dec 10, 2020 21.43 22.30 21.40 22.07 2,164,370 +0.64(+2.99%)
Dec 09, 2020 21.61 21.93 21.15 21.43 2,456,863 +0.05(+0.23%)
Dec 08, 2020 20.82 21.58 20.77 21.38 1,609,729 +0.34(+1.62%)
Dec 07, 2020 21.33 21.35 20.88 21.04 1,714,068 -0.55(-2.55%)
Dec 04, 2020 20.81 21.59 20.81 21.59 2,914,700 +1.10(+5.37%)
Dec 03, 2020 20.38 20.71 20.16 20.49 2,555,088 +0.21(+1.04%)
Dec 02, 2020 19.62 20.57 19.54 20.28 4,027,373 +0.62(+3.15%)
Dec 01, 2020 20.09 20.21 19.63 19.66 2,901,412 +0.08(+0.41%)
Nov 30, 2020 20.51 20.51 19.56 19.58 2,429,194 -1.13(-5.46%)
Nov 27, 2020 20.85 21.00 20.55 20.71 1,471,400 -0.22(-1.05%)
Nov 25, 2020 21.26 21.26 20.83 20.93 2,404,500 -0.51(-2.38%)
Nov 24, 2020 21.04 21.48 20.88 21.44 3,584,230 +1.04(+5.10%)
Nov 23, 2020 19.38 20.42 19.36 20.40 3,265,060 +1.34(+7.03%)
Nov 20, 2020 19.13 19.21 18.96 19.06 1,405,900 -0.12(-0.63%)
Nov 19, 2020 18.73 19.21 18.59 19.18 1,878,179 +0.33(+1.75%)
Nov 18, 2020 19.54 19.63 18.85 18.85 2,754,328 -0.53(-2.73%)
Nov 17, 2020 18.98 19.41 18.72 19.38 1,811,090 +0.16(+0.83%)
Nov 16, 2020 18.75 19.23 18.57 19.22 3,489,857 +1.14(+6.31%)
Nov 13, 2020 17.53 18.14 17.53 18.08 2,672,500 +0.69(+3.97%)
Nov 12, 2020 17.75 17.96 17.25 17.39 2,568,780 -0.64(-3.55%)
Nov 11, 2020 18.36 18.36 17.86 18.03 2,749,640 -0.14(-0.77%)
Nov 10, 2020 17.93 18.17 17.58 18.17 4,028,289 +0.55(+3.12%)
Nov 09, 2020 17.25 18.03 17.21 17.62 5,406,825 +2.09(+13.46%)
Nov 06, 2020 15.82 16.06 15.47 15.53 1,972,400 -0.29(-1.83%)
Nov 05, 2020 15.87 16.15 15.82 15.82 1,951,833 +0.00(+0.00%)
Nov 04, 2020 15.79 16.19 15.40 15.82 2,098,474 +0.00(+0.00%)
Nov 03, 2020 16.17 16.17 15.68 15.82 2,598,056 -0.09(-0.57%)
Nov 02, 2020 15.57 16.11 15.32 15.91 3,065,910 +0.54(+3.51%)
Oct 30, 2020 15.22 15.40 15.03 15.37 2,956,000 +0.03(+0.20%)
Oct 29, 2020 14.74 15.38 14.52 15.34 2,874,505 +0.45(+3.02%)
Oct 28, 2020 15.13 15.25 14.83 14.89 3,728,094 -0.62(-4.00%)
Oct 27, 2020 15.73 15.73 15.48 15.51 1,120,423 -0.21(-1.34%)
Oct 26, 2020 16.00 16.05 15.55 15.72 2,028,065 -0.55(-3.38%)
Oct 23, 2020 16.43 16.54 16.10 16.27 2,104,900 -0.08(-0.49%)
Oct 22, 2020 15.73 16.38 15.66 16.35 1,762,955 +0.64(+4.07%)
Oct 21, 2020 15.94 16.03 15.71 15.71 1,655,690 -0.33(-2.06%)
Oct 20, 2020 15.94 16.16 15.83 16.04 1,921,925 +0.21(+1.33%)
Oct 19, 2020 16.25 16.32 15.82 15.83 1,839,112 -0.35(-2.16%)
Oct 16, 2020 16.47 16.49 16.15 16.18 1,575,300 -0.34(-2.06%)
Oct 15, 2020 16.05 16.54 15.91 16.52 1,681,844 +0.20(+1.23%)
Oct 14, 2020 16.30 16.71 16.28 16.32 1,152,515 +0.06(+0.37%)
Oct 13, 2020 16.51 16.61 16.23 16.26 1,100,001 -0.24(-1.45%)
Oct 12, 2020 16.44 16.56 16.25 16.50 1,045,961 +0.04(+0.24%)
Oct 09, 2020 16.89 16.89 16.43 16.46 1,623,800 -0.24(-1.44%)
Oct 08, 2020 16.25 16.72 16.17 16.70 1,593,308 +0.60(+3.73%)
Oct 07, 2020 15.96 16.15 15.80 16.10 1,086,537 +0.23(+1.45%)
Oct 06, 2020 16.33 16.43 15.83 15.87 2,172,080 -0.24(-1.49%)
Oct 05, 2020 15.80 16.12 15.74 16.11 1,797,836 +0.48(+3.07%)
Oct 02, 2020 15.09 15.76 15.04 15.63 2,299,100 +0.17(+1.10%)
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.