S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

14.64 USD +0.20 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.04 13.05 12.88 12.91 1,260,400 +0.03(+0.23%)
Jan 28, 2021 13.08 13.11 12.88 12.88 339,639 -0.07(-0.54%)
Jan 27, 2021 12.99 13.03 12.85 12.95 784,454 -0.04(-0.31%)
Jan 26, 2021 13.00 13.03 12.95 12.99 506,675 +0.05(+0.39%)
Jan 25, 2021 12.80 12.95 12.78 12.94 511,416 +0.17(+1.33%)
Jan 22, 2021 12.77 12.89 12.75 12.77 624,400 -0.19(-1.47%)
Jan 21, 2021 12.99 13.02 12.94 12.96 393,378 -0.03(-0.23%)
Jan 20, 2021 13.00 13.03 12.96 12.99 737,594 +0.03(+0.23%)
Jan 19, 2021 12.99 13.02 12.93 12.96 1,496,245 +0.04(+0.31%)
Jan 15, 2021 13.01 13.02 12.86 12.92 925,000 -0.19(-1.45%)
Jan 14, 2021 12.96 13.11 12.95 13.11 913,511 +0.15(+1.16%)
Jan 13, 2021 13.02 13.06 12.96 12.96 667,421 -0.07(-0.54%)
Jan 12, 2021 12.89 13.07 12.87 13.03 2,987,981 +0.25(+1.96%)
Jan 11, 2021 12.72 12.79 12.69 12.78 590,807 -0.11(-0.85%)
Jan 08, 2021 12.82 12.89 12.72 12.89 1,194,500 +0.18(+1.42%)
Jan 07, 2021 12.70 12.75 12.68 12.71 808,592 +0.02(+0.16%)
Jan 06, 2021 12.68 12.75 12.58 12.69 936,195 +0.02(+0.16%)
Jan 05, 2021 12.48 12.69 12.47 12.67 1,281,320 +0.43(+3.51%)
Jan 04, 2021 12.44 12.46 12.21 12.24 1,522,803 -0.09(-0.73%)
Dec 31, 2020 12.33 12.33 12.33 1,698,049 +0.11(+0.90%)
Dec 30, 2020 12.13 12.27 12.13 12.22 1,698,049 +0.08(+0.66%)
Dec 29, 2020 12.15 12.19 12.12 12.14 1,463,791 +0.03(+0.25%)
Dec 28, 2020 12.20 12.20 12.08 12.11 270,165 -0.07(-0.57%)
Dec 24, 2020 12.16 12.18 12.12 12.18 195,200 +0.05(+0.41%)
Dec 23, 2020 12.06 12.21 12.04 12.13 366,717 +0.16(+1.34%)
Dec 22, 2020 12.03 12.04 11.95 11.97 296,220 -0.12(-0.99%)
Dec 21, 2020 11.98 12.12 11.95 12.09 504,201 -0.17(-1.39%)
Dec 18, 2020 12.21 12.29 12.19 12.26 412,900 +0.07(+0.57%)
Dec 17, 2020 12.14 12.19 12.11 12.19 535,792 +0.15(+1.25%)
Dec 16, 2020 11.98 12.05 11.94 12.04 270,402 +0.06(+0.50%)
Dec 15, 2020 11.90 11.99 11.90 11.98 2,297,944 +0.09(+0.76%)
Dec 14, 2020 11.90 11.90 11.73 11.89 785,123 +0.03(+0.25%)
Dec 11, 2020 11.87 11.87 11.77 11.86 317,200 -0.02(-0.17%)
Dec 10, 2020 11.75 11.99 11.75 11.88 579,963 +0.21(+1.80%)
Dec 09, 2020 11.68 11.72 11.59 11.67 432,319 +0.03(+0.26%)
Dec 08, 2020 11.64 11.65 11.57 11.64 195,965 +0.01(+0.09%)
Dec 07, 2020 11.61 11.74 11.59 11.63 413,655 -0.07(-0.60%)
Dec 04, 2020 11.67 11.75 11.66 11.70 330,100 +0.04(+0.34%)
Dec 03, 2020 11.64 11.69 11.58 11.66 373,654 +0.01(+0.09%)
Dec 02, 2020 11.55 11.72 11.52 11.65 285,649 +0.08(+0.69%)
Dec 01, 2020 11.66 11.66 11.53 11.57 1,716,621 -0.08(-0.69%)
Nov 30, 2020 11.72 11.72 11.58 11.65 814,078 -0.04(-0.34%)
Nov 27, 2020 11.67 11.71 11.65 11.69 245,600 -0.01(-0.09%)
Nov 25, 2020 11.72 11.76 11.63 11.70 616,700 +0.09(+0.78%)
Nov 24, 2020 11.46 11.64 11.46 11.61 892,555 +0.24(+2.11%)
Nov 23, 2020 11.35 11.39 11.32 11.37 201,518 +0.08(+0.71%)
Nov 20, 2020 11.20 11.29 11.20 11.29 207,900 +0.09(+0.80%)
Nov 19, 2020 11.17 11.20 11.11 11.20 547,917 -0.01(-0.09%)
Nov 18, 2020 11.24 11.30 11.20 11.21 319,475 +0.03(+0.27%)
Nov 17, 2020 11.18 11.19 11.08 11.18 206,149 +0.04(+0.36%)
Nov 16, 2020 11.20 11.20 11.11 11.14 292,436 +0.13(+1.18%)
Nov 13, 2020 11.07 11.08 10.98 11.01 263,400 -0.07(-0.63%)
Nov 12, 2020 11.19 11.24 11.06 11.08 266,345 -0.08(-0.72%)
Nov 11, 2020 11.30 11.31 11.15 11.16 510,637 -0.02(-0.18%)
Nov 10, 2020 11.06 11.19 11.04 11.18 397,383 +0.26(+2.38%)
Nov 09, 2020 11.07 11.10 10.92 10.92 566,745 +0.28(+2.63%)
Nov 06, 2020 10.77 10.77 10.61 10.64 307,100 -0.16(-1.48%)
Nov 05, 2020 10.86 10.93 10.77 10.80 221,593 +0.00(+0.00%)
Nov 04, 2020 10.72 10.82 10.62 10.80 277,886 +0.16(+1.50%)
Nov 03, 2020 10.71 10.71 10.60 10.64 366,466 +0.09(+0.85%)
Nov 02, 2020 10.34 10.56 10.31 10.55 1,607,435 +0.17(+1.64%)
Oct 30, 2020 10.35 10.39 10.29 10.38 389,100 -0.03(-0.29%)
Oct 29, 2020 10.29 10.44 10.20 10.41 224,216 -0.14(-1.33%)
Oct 28, 2020 10.59 10.60 10.52 10.55 243,422 -0.32(-2.94%)
Oct 27, 2020 10.80 10.92 10.79 10.87 251,956 +0.12(+1.12%)
Oct 26, 2020 10.80 10.85 10.70 10.75 299,440 -0.18(-1.65%)
Oct 23, 2020 11.04 11.04 10.89 10.93 253,300 -0.09(-0.82%)
Oct 22, 2020 10.98 11.08 10.98 11.02 176,078 +0.04(+0.36%)
Oct 21, 2020 11.05 11.11 10.94 10.98 187,924 -0.11(-0.99%)
Oct 20, 2020 10.98 11.14 10.97 11.09 251,415 +0.10(+0.91%)
Oct 19, 2020 11.06 11.09 10.98 10.99 264,758 -0.04(-0.36%)
Oct 16, 2020 11.08 11.08 10.98 11.03 280,300 -0.06(-0.54%)
Oct 15, 2020 10.85 11.10 10.85 11.09 333,010 +0.06(+0.54%)
Oct 14, 2020 10.96 11.05 10.96 11.03 326,973 +0.11(+1.01%)
Oct 13, 2020 10.90 10.95 10.86 10.92 223,820 +0.06(+0.55%)
Oct 12, 2020 11.01 11.01 10.84 10.86 201,095 -0.17(-1.54%)
Oct 09, 2020 11.04 11.12 11.01 11.03 203,500 +0.03(+0.27%)
Oct 08, 2020 10.95 11.03 10.94 11.00 288,302 +0.14(+1.29%)
Oct 07, 2020 10.81 10.87 10.76 10.86 155,506 +0.07(+0.65%)
Oct 06, 2020 10.85 10.95 10.77 10.79 756,107 +0.07(+0.65%)
Oct 05, 2020 10.54 10.75 10.54 10.72 402,854 +0.35(+3.38%)
Oct 02, 2020 10.34 10.48 10.30 10.37 400,500 -0.18(-1.71%)
Oct 01, 2020 10.63 10.65 10.43 10.55 1,878,786 -0.20(-1.86%)
Sep 30, 2020 10.63 10.80 10.61 10.75 655,833 +0.17(+1.61%)
Sep 29, 2020 10.71 10.71 10.51 10.58 250,509 -0.22(-2.04%)
Sep 28, 2020 10.74 10.81 10.68 10.80 190,044 +0.08(+0.75%)
Sep 25, 2020 10.66 10.74 10.66 10.72 218,300 +0.02(+0.19%)
Sep 24, 2020 10.64 10.74 10.60 10.70 805,748 +0.07(+0.66%)
Sep 23, 2020 10.69 10.80 10.63 10.63 322,043 -0.06(-0.56%)
Sep 22, 2020 10.78 10.80 10.63 10.69 477,869 -0.06(-0.56%)
Sep 21, 2020 10.87 10.87 10.63 10.75 269,077 -0.26(-2.36%)
Sep 18, 2020 11.00 11.03 10.95 11.01 385,300 +0.03(+0.27%)
Sep 17, 2020 10.77 10.99 10.76 10.98 325,434 +0.14(+1.29%)
Sep 16, 2020 10.75 10.86 10.72 10.84 604,094 +0.23(+2.17%)
Sep 15, 2020 10.55 10.65 10.52 10.61 326,658 +0.08(+0.76%)
Sep 14, 2020 10.51 10.57 10.49 10.53 323,325 -0.04(-0.38%)
Sep 11, 2020 10.50 10.61 10.49 10.57 184,900 +0.10(+0.96%)
Sep 10, 2020 10.57 10.63 10.45 10.47 599,525 -0.14(-1.32%)
Sep 09, 2020 10.48 10.65 10.46 10.61 349,607 +0.14(+1.34%)
Sep 08, 2020 10.48 10.52 10.37 10.47 751,729 -0.36(-3.32%)
Sep 04, 2020 10.95 10.97 10.80 10.83 297,400 -0.15(-1.37%)
Sep 03, 2020 10.94 11.02 10.85 10.98 559,224 -0.07(-0.63%)
Sep 02, 2020 11.19 11.21 11.03 11.05 303,129 -0.23(-2.04%)
Sep 01, 2020 11.28 11.34 11.23 11.28 941,731 +0.03(+0.27%)
Aug 31, 2020 11.32 11.32 11.20 11.25 552,620 -0.03(-0.27%)
Aug 28, 2020 11.27 11.28 11.20 11.28 146,800 +0.07(+0.62%)
Aug 27, 2020 11.25 11.26 11.13 11.21 1,005,476 -0.06(-0.53%)
Aug 26, 2020 11.21 11.30 11.21 11.27 196,564 +0.01(+0.09%)
Aug 25, 2020 11.25 11.28 11.21 11.26 258,884 +0.14(+1.26%)
Aug 24, 2020 11.14 11.16 11.10 11.12 247,921 +0.06(+0.54%)
Aug 21, 2020 11.00 11.06 10.94 11.06 243,500 -0.09(-0.81%)
Aug 20, 2020 11.05 11.17 11.01 11.15 447,058 -0.04(-0.36%)
Aug 19, 2020 11.15 11.22 11.15 11.19 260,776 +0.03(+0.27%)
Aug 18, 2020 11.16 11.22 11.12 11.16 225,305 -0.03(-0.27%)
Aug 17, 2020 11.06 11.19 11.06 11.19 291,443 +0.16(+1.45%)
Aug 14, 2020 11.02 11.05 10.98 11.03 164,800 +0.00(+0.00%)
Aug 13, 2020 11.00 11.04 10.98 11.03 131,636 +0.03(+0.27%)
Aug 12, 2020 10.95 11.05 10.94 11.00 305,201 +0.13(+1.20%)
Aug 11, 2020 11.04 11.05 10.85 10.87 328,430 -0.11(-1.00%)
Aug 10, 2020 10.98 11.02 10.95 10.98 407,900 +0.07(+0.64%)
Aug 07, 2020 10.99 10.99 10.84 10.91 328,000 -0.11(-1.00%)
Aug 06, 2020 11.11 11.14 11.02 11.02 284,676 -0.03(-0.27%)
Aug 05, 2020 11.17 11.21 11.01 11.05 580,589 +0.13(+1.19%)
Aug 04, 2020 10.82 10.99 10.77 10.92 877,379 +0.06(+0.55%)
Aug 03, 2020 10.79 10.91 10.76 10.86 1,346,197 +0.11(+1.02%)
Jul 31, 2020 10.72 10.75 10.63 10.75 265,000 +0.09(+0.84%)
Jul 30, 2020 10.71 10.71 10.47 10.66 408,732 -0.20(-1.84%)
Jul 29, 2020 10.83 10.86 10.77 10.86 196,095 +0.09(+0.84%)
Jul 28, 2020 10.80 10.80 10.74 10.77 166,792 -0.08(-0.74%)
Jul 27, 2020 10.81 10.86 10.69 10.85 478,357 +0.04(+0.37%)
Jul 24, 2020 10.80 10.81 10.71 10.81 217,200 +0.01(+0.09%)
Jul 23, 2020 10.83 10.90 10.75 10.80 555,737 -0.02(-0.18%)
Jul 22, 2020 10.77 10.88 10.74 10.82 2,115,658 +0.01(+0.09%)
Jul 21, 2020 10.85 10.89 10.79 10.81 454,562 +0.16(+1.50%)
Jul 20, 2020 10.61 10.65 10.50 10.65 596,008 +0.00(+0.00%)
Jul 17, 2020 10.67 10.68 10.57 10.65 3,042,300 -0.03(-0.28%)
Jul 16, 2020 10.66 10.73 10.64 10.68 178,370 -0.03(-0.28%)
Jul 15, 2020 10.64 10.76 10.58 10.71 4,899,232 +0.11(+1.04%)
Jul 14, 2020 10.45 10.66 10.45 10.60 135,490 +0.08(+0.76%)
Jul 13, 2020 10.71 10.71 10.52 10.52 434,556 -0.20(-1.87%)
Jul 10, 2020 10.62 10.72 10.54 10.72 444,200 +0.14(+1.32%)
Jul 09, 2020 10.72 10.73 10.55 10.58 250,355 -0.13(-1.21%)
Jul 08, 2020 10.64 10.72 10.61 10.71 269,221 +0.11(+1.04%)
Jul 07, 2020 10.56 10.69 10.55 10.60 177,090 -0.01(-0.09%)
Jul 06, 2020 10.60 10.67 10.58 10.61 313,695 +0.08(+0.76%)
Jul 02, 2020 10.53 10.58 10.44 10.53 254,400 +0.08(+0.77%)
Jul 01, 2020 10.42 10.47 10.33 10.45 583,708 +0.08(+0.77%)
Jun 30, 2020 10.30 10.43 10.25 10.37 345,106 +0.06(+0.58%)
Jun 29, 2020 10.18 10.34 10.14 10.31 1,151,696 +0.27(+2.69%)
Jun 26, 2020 10.16 10.18 10.02 10.04 164,600 -0.19(-1.86%)
Jun 25, 2020 10.05 10.23 10.04 10.23 130,147 +0.09(+0.89%)
Jun 24, 2020 10.39 10.41 10.07 10.14 412,046 -0.31(-2.97%)
Jun 23, 2020 10.54 10.59 10.43 10.45 392,919 -0.03(-0.29%)
Jun 22, 2020 10.38 10.51 10.37 10.48 156,825 +0.13(+1.26%)
Jun 19, 2020 10.45 10.48 10.26 10.35 258,900 +0.04(+0.39%)
Jun 18, 2020 10.19 10.31 10.17 10.31 234,012 +0.12(+1.18%)
Jun 17, 2020 10.20 10.25 10.11 10.19 227,322 -0.05(-0.49%)
Jun 16, 2020 10.24 10.34 10.07 10.24 320,135 +0.13(+1.29%)
Jun 15, 2020 9.790 10.11 9.760 10.11 327,112 +0.08(+0.80%)
Jun 12, 2020 10.04 10.11 9.910 10.03 174,500 +0.08(+0.80%)
Jun 11, 2020 10.05 10.13 9.875 9.950 483,325 -0.47(-4.51%)
Jun 10, 2020 10.30 10.47 10.24 10.42 131,448 +0.13(+1.26%)
Jun 09, 2020 10.24 10.37 10.16 10.29 125,439 +0.02(+0.19%)
Jun 08, 2020 10.37 10.39 10.24 10.27 534,032 -0.13(-1.25%)
Jun 05, 2020 10.48 10.48 10.35 10.40 297,300 +0.29(+2.87%)
Jun 04, 2020 10.05 10.15 10.01 10.11 259,231 +0.08(+0.80%)
Jun 03, 2020 10.03 10.11 9.940 10.03 870,945 +0.01(+0.10%)
Jun 02, 2020 9.960 10.05 9.940 10.02 259,827 +0.16(+1.62%)
Jun 01, 2020 9.750 9.900 9.700 9.860 1,025,953 +0.04(+0.41%)
May 29, 2020 9.540 9.900 9.490 9.820 541,700 +0.24(+2.51%)
May 28, 2020 9.540 9.680 9.480 9.580 303,128 +0.01(+0.10%)
May 27, 2020 9.590 9.630 9.450 9.570 488,423 -0.09(-0.93%)
May 26, 2020 9.730 9.770 9.610 9.660 315,387 +0.09(+0.94%)
May 22, 2020 9.520 9.590 9.425 9.570 346,400 -0.12(-1.24%)
May 21, 2020 9.780 9.820 9.620 9.690 380,053 -0.03(-0.31%)
May 20, 2020 9.640 9.745 9.610 9.720 1,240,131 +0.21(+2.21%)
May 19, 2020 9.590 9.600 9.450 9.510 535,285 +0.00(+0.00%)
May 18, 2020 9.500 9.666 9.460 9.510 201,120 +0.36(+3.93%)
May 15, 2020 9.100 9.200 9.030 9.150 150,600 +0.13(+1.44%)
May 14, 2020 8.780 9.035 8.780 9.020 243,046 +0.24(+2.73%)
May 13, 2020 8.900 8.925 8.720 8.780 607,477 -0.12(-1.35%)
May 12, 2020 8.980 8.990 8.880 8.900 194,510 -0.06(-0.67%)
May 11, 2020 9.100 9.120 8.860 8.960 257,916 -0.13(-1.43%)
May 08, 2020 9.030 9.090 8.930 9.090 627,500 +0.22(+2.48%)
May 07, 2020 9.170 9.195 8.850 8.870 339,897 +0.02(+0.23%)
May 06, 2020 8.950 8.950 8.710 8.850 1,246,576 -0.21(-2.32%)
May 05, 2020 8.860 9.060 8.860 9.060 448,594 +0.42(+4.86%)
May 04, 2020 8.440 8.670 8.400 8.640 610,879 +0.16(+1.89%)
May 01, 2020 8.500 8.500 8.360 8.480 430,900 +0.00(+0.00%)
Apr 30, 2020 8.330 8.500 8.180 8.480 283,999 +0.34(+4.18%)
Apr 29, 2020 8.120 8.220 8.090 8.140 418,182 +0.21(+2.65%)
Apr 28, 2020 7.960 8.080 7.870 7.930 309,346 -0.03(-0.38%)
Apr 27, 2020 7.830 7.990 7.800 7.960 1,194,238 -0.39(-4.67%)
Apr 24, 2020 8.410 8.440 8.210 8.350 785,300 -0.07(-0.83%)
Apr 23, 2020 8.410 8.630 8.280 8.420 524,111 +0.25(+3.06%)
Apr 22, 2020 8.190 8.410 8.090 8.170 1,274,118 +0.16(+2.00%)
Apr 21, 2020 9.100 9.100 7.500 8.010 824,239 -0.93(-10.40%)
Apr 20, 2020 9.060 9.140 8.820 8.940 799,478 -0.40(-4.28%)
Apr 17, 2020 9.360 9.410 9.270 9.340 557,800 -0.05(-0.53%)
Apr 16, 2020 9.390 9.429 9.220 9.390 1,121,529 +0.03(+0.32%)
Apr 15, 2020 9.360 9.426 9.240 9.360 726,064 -0.25(-2.60%)
Apr 14, 2020 9.720 9.760 9.550 9.610 617,311 -0.27(-2.73%)
Apr 13, 2020 9.870 9.880 9.735 9.880 571,677 +0.01(+0.10%)
Apr 09, 2020 10.28 10.42 9.710 9.870 283,900 -0.24(-2.37%)
Apr 08, 2020 9.950 10.12 9.795 10.11 1,090,787 +0.19(+1.92%)
Apr 07, 2020 10.26 10.26 9.790 9.920 688,921 -0.12(-1.20%)
Apr 06, 2020 10.01 10.10 9.880 10.04 1,124,770 -0.14(-1.38%)
Apr 03, 2020 10.10 10.41 9.870 10.18 693,300 +0.52(+5.38%)
Apr 02, 2020 9.270 10.10 9.170 9.660 943,124 +0.53(+5.81%)
Apr 01, 2020 9.200 9.200 9.020 9.130 1,410,683 -0.17(-1.83%)
Mar 31, 2020 9.420 9.480 9.280 9.300 7,272,693 -0.05(-0.53%)
Mar 30, 2020 9.420 9.420 9.240 9.350 1,710,806 -0.26(-2.71%)
Mar 27, 2020 9.640 9.640 9.510 9.610 1,464,200 -0.21(-2.14%)
Mar 26, 2020 9.960 9.980 9.690 9.820 1,587,310 -0.15(-1.50%)
Mar 25, 2020 9.950 10.09 9.770 9.970 491,325 +0.03(+0.30%)
Mar 24, 2020 9.700 10.00 9.700 9.940 362,509 +0.28(+2.90%)
Mar 23, 2020 9.560 9.710 9.460 9.660 799,826 +0.02(+0.21%)
Mar 20, 2020 9.980 9.990 9.280 9.640 1,515,100 -0.22(-2.23%)
Mar 19, 2020 9.490 10.02 9.370 9.860 520,476 +0.43(+4.56%)
Mar 18, 2020 9.050 9.750 9.050 9.430 808,064 -0.57(-5.70%)
Mar 17, 2020 10.23 10.38 10.00 10.00 851,294 -0.25(-2.44%)
Mar 16, 2020 10.07 10.48 10.00 10.25 791,240 -0.90(-8.07%)
Mar 13, 2020 11.25 11.26 10.84 11.15 846,400 +0.24(+2.20%)
Mar 12, 2020 10.79 11.15 10.55 10.91 1,318,693 -0.59(-5.13%)
Mar 11, 2020 11.64 11.71 11.46 11.50 804,552 -0.31(-2.62%)
Mar 10, 2020 11.72 11.90 11.57 11.81 1,378,428 +0.53(+4.70%)
Mar 09, 2020 11.41 11.77 11.20 11.28 1,859,228 -1.55(-12.08%)
Mar 06, 2020 13.21 13.23 12.74 12.83 908,500 -0.67(-4.96%)
Mar 05, 2020 13.69 13.73 13.46 13.50 716,530 -0.22(-1.60%)
Mar 04, 2020 13.88 13.91 13.66 13.72 439,261 -0.03(-0.22%)
Mar 03, 2020 13.81 14.00 13.62 13.75 892,830 +0.01(+0.07%)
Mar 02, 2020 13.49 13.76 13.42 13.74 1,874,023 +0.38(+2.84%)
Feb 28, 2020 13.30 13.36 13.10 13.36 471,800 -0.19(-1.40%)
Feb 27, 2020 13.52 13.70 13.39 13.55 489,557 -0.34(-2.45%)
Feb 26, 2020 14.06 14.17 13.83 13.89 436,936 -0.22(-1.56%)
Feb 25, 2020 14.38 14.38 14.11 14.11 396,488 -0.26(-1.81%)
Feb 24, 2020 14.38 14.43 14.25 14.37 202,210 -0.43(-2.91%)
Feb 21, 2020 14.76 14.83 14.70 14.80 271,000 -0.10(-0.67%)
Feb 20, 2020 14.97 15.04 14.90 14.90 249,411 -0.02(-0.13%)
Feb 19, 2020 14.86 14.95 14.78 14.92 288,661 +0.19(+1.29%)
Feb 18, 2020 14.59 14.73 14.59 14.73 356,105 +0.06(+0.41%)
Feb 14, 2020 14.68 14.71 14.59 14.67 493,600 +0.09(+0.62%)
Feb 13, 2020 14.57 14.64 14.53 14.58 433,846 +0.01(+0.07%)
Feb 12, 2020 14.54 14.58 14.46 14.57 2,575,990 +0.27(+1.89%)
Feb 11, 2020 14.35 14.39 14.24 14.30 2,921,126 +0.09(+0.63%)
Feb 10, 2020 14.23 14.30 14.18 14.21 336,366 -0.16(-1.11%)
Feb 07, 2020 14.38 14.45 14.34 14.37 172,900 -0.09(-0.62%)
Feb 06, 2020 14.36 14.46 14.30 14.46 189,973 +0.02(+0.14%)
Feb 05, 2020 14.44 14.54 14.37 14.44 366,234 +0.26(+1.83%)
Feb 04, 2020 14.32 14.36 14.14 14.18 344,217 +0.02(+0.14%)
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.