Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Energy Producers Fund (NY: FILL )

26.73 +0.18 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.66 10.68 10.22 10.37 75,735 -0.25(-2.32%)
Apr 29, 2020 10.36 10.64 10.33 10.61 290,852 +0.61(+6.10%)
Apr 28, 2020 9.996 10.09 9.880 10.00 82,561 +0.13(+1.28%)
Apr 27, 2020 9.734 9.886 9.506 9.878 136,210 +0.18(+1.83%)
Apr 24, 2020 9.937 9.989 9.607 9.700 76,505 -0.03(-0.35%)
Apr 23, 2020 9.861 9.911 9.599 9.734 180,162 +0.25(+2.68%)
Apr 22, 2020 9.421 9.675 9.353 9.480 514,399 +0.40(+4.38%)
Apr 21, 2020 9.024 9.311 8.964 9.083 139,153 -0.10(-1.10%)
Apr 20, 2020 9.421 9.556 9.133 9.184 269,227 -0.33(-3.47%)
Apr 17, 2020 9.066 9.539 9.066 9.514 67,991 +0.62(+6.94%)
Apr 16, 2020 9.176 9.260 8.863 8.897 40,219 -0.36(-3.93%)
Apr 15, 2020 9.573 9.573 9.027 9.260 81,805 -0.47(-4.78%)
Apr 14, 2020 9.962 9.962 9.666 9.725 42,160 -0.10(-1.03%)
Apr 13, 2020 10.15 10.30 9.776 9.827 37,977 -0.08(-0.77%)
Apr 09, 2020 10.10 10.28 9.776 9.903 102,164 +0.18(+1.83%)
Apr 08, 2020 9.607 9.852 9.565 9.725 31,248 +0.13(+1.32%)
Apr 07, 2020 9.920 10.31 9.489 9.599 73,280 +0.24(+2.53%)
Apr 06, 2020 9.379 9.403 9.108 9.362 68,902 +0.31(+3.46%)
Apr 03, 2020 9.463 9.590 8.956 9.049 23,767 -0.31(-3.34%)
Apr 02, 2020 9.150 9.852 8.894 9.362 53,237 +0.47(+5.33%)
Apr 01, 2020 8.838 9.077 8.753 8.888 55,653 +0.06(+0.68%)
Mar 31, 2020 8.998 9.248 8.746 8.828 71,354 +0.22(+2.54%)
Mar 30, 2020 8.296 8.684 8.296 8.609 80,474 +0.19(+2.31%)
Mar 27, 2020 8.457 8.683 8.136 8.415 107,604 -0.44(-4.97%)
Mar 26, 2020 8.812 9.211 8.677 8.854 72,477 +0.05(+0.58%)
Mar 25, 2020 8.499 9.015 8.127 8.804 144,095 +0.67(+8.21%)
Mar 24, 2020 7.577 8.152 7.520 8.136 118,069 +0.97(+13.58%)
Mar 23, 2020 7.214 7.544 7.062 7.163 76,284 -0.12(-1.63%)
Mar 20, 2020 7.552 7.730 6.985 7.281 57,467 +0.10(+1.41%)
Mar 19, 2020 7.256 7.290 6.571 7.180 100,698 +0.19(+2.78%)
Mar 18, 2020 7.620 7.780 6.850 6.985 246,874 -0.90(-11.47%)
Mar 17, 2020 7.958 8.000 7.730 7.890 80,179 -0.11(-1.34%)
Mar 16, 2020 8.034 8.651 7.996 7.998 103,299 -1.13(-12.35%)
Mar 13, 2020 9.979 10.37 8.457 9.125 53,447 +0.61(+7.15%)
Mar 12, 2020 8.880 9.362 8.058 8.516 267,846 -0.85(-9.11%)
Mar 11, 2020 9.641 9.666 9.303 9.370 75,210 -0.63(-6.26%)
Mar 10, 2020 10.48 10.80 9.583 9.996 101,634 +0.41(+4.32%)
Mar 09, 2020 9.996 11.42 9.413 9.582 142,716 -2.17(-18.49%)
Mar 06, 2020 11.97 12.04 11.63 11.76 148,517 -0.54(-4.40%)
Mar 05, 2020 12.49 12.54 12.22 12.30 37,453 -0.52(-4.03%)
Mar 04, 2020 12.74 12.82 12.59 12.81 23,236 +0.29(+2.30%)
Mar 03, 2020 12.85 12.91 12.42 12.52 37,335 -0.18(-1.40%)
Mar 02, 2020 12.63 12.78 12.39 12.70 21,065 +0.30(+2.39%)
Feb 28, 2020 12.34 12.53 11.92 12.41 93,177 -0.19(-1.48%)
Feb 27, 2020 13.08 13.08 12.47 12.59 620,067 -0.55(-4.18%)
Feb 26, 2020 13.44 13.49 13.10 13.14 95,293 -0.23(-1.75%)
Feb 25, 2020 13.96 13.99 13.32 13.38 32,917 -0.48(-3.44%)
Feb 24, 2020 14.38 14.38 13.80 13.85 37,279 -0.62(-4.30%)
Feb 21, 2020 14.55 14.64 14.39 14.47 12,061 -0.29(-1.97%)
Feb 20, 2020 14.78 14.78 14.61 14.77 5,965 +0.05(+0.34%)
Feb 19, 2020 14.70 14.80 14.60 14.72 10,687 +0.05(+0.35%)
Feb 18, 2020 14.57 14.67 14.57 14.66 19,693 +0.02(+0.12%)
Feb 14, 2020 14.71 14.73 14.59 14.65 9,696 -0.09(-0.60%)
Feb 13, 2020 14.83 14.88 14.64 14.74 7,765 -0.12(-0.80%)
Feb 12, 2020 14.86 14.95 14.84 14.85 10,204 +0.13(+0.89%)
Feb 11, 2020 14.61 14.72 14.51 14.72 11,199 +0.28(+1.93%)
Feb 10, 2020 14.50 14.63 14.35 14.44 39,948 -0.14(-0.93%)
Feb 07, 2020 14.61 14.72 14.48 14.58 14,189 -0.09(-0.63%)
Feb 06, 2020 14.88 14.93 14.67 14.67 26,824 -0.23(-1.53%)
Feb 05, 2020 14.71 14.90 14.71 14.90 11,323 +0.44(+3.04%)
Feb 04, 2020 14.56 14.67 14.39 14.46 17,539 +0.14(+1.00%)
Feb 03, 2020 14.49 14.57 14.28 14.32 40,661 -0.28(-1.91%)
Jan 31, 2020 14.76 14.85 14.52 14.60 38,430 -0.29(-1.93%)
Jan 30, 2020 14.82 14.95 14.82 14.88 6,624 -0.16(-1.07%)
Jan 29, 2020 15.18 15.18 15.04 15.04 13,314 -0.11(-0.70%)
Jan 28, 2020 15.13 15.24 15.08 15.15 13,670 +0.05(+0.34%)
Jan 27, 2020 15.23 15.41 14.97 15.10 18,383 -0.37(-2.38%)
Jan 24, 2020 15.58 15.58 15.32 15.47 18,801 -0.13(-0.81%)
Jan 23, 2020 15.52 15.65 15.43 15.59 80,451 -0.08(-0.49%)
Jan 22, 2020 15.76 15.76 15.60 15.67 6,433 -0.09(-0.59%)
Jan 21, 2020 15.93 16.00 15.76 15.76 7,091 -0.28(-1.74%)
Jan 17, 2020 16.15 16.19 16.04 16.04 12,770 -0.10(-0.63%)
Jan 16, 2020 16.19 16.19 16.12 16.14 6,955 +0.03(+0.17%)
Jan 15, 2020 16.14 16.22 16.01 16.12 29,528 -0.10(-0.59%)
Jan 14, 2020 16.17 16.24 16.11 16.21 12,729 +0.03(+0.21%)
Jan 13, 2020 16.17 16.25 16.15 16.18 370,480 +0.02(+0.10%)
Jan 10, 2020 16.24 16.25 16.16 16.16 5,439 -0.04(-0.24%)
Jan 09, 2020 16.18 16.25 16.11 16.20 6,268 -0.07(-0.44%)
Jan 08, 2020 16.36 16.38 16.19 16.27 13,675 -0.08(-0.47%)
Jan 07, 2020 16.36 16.36 16.27 16.35 7,774 -0.11(-0.67%)
Jan 06, 2020 16.32 16.50 16.32 16.46 306,846 +0.20(+1.25%)
Jan 03, 2020 16.32 16.40 16.20 16.25 23,176 +0.10(+0.61%)
Jan 02, 2020 16.04 16.20 16.04 16.16 57,510 +0.14(+0.86%)
Dec 31, 2019 16.02 16.06 15.93 16.02 21,757 +0.04(+0.26%)
Dec 30, 2019 16.05 16.06 15.98 15.98 14,320 -0.08(-0.47%)
Dec 27, 2019 16.13 16.18 16.05 16.05 15,017 -0.11(-0.68%)
Dec 26, 2019 16.07 16.27 16.03 16.16 19,132 +0.19(+1.22%)
Dec 24, 2019 15.98 16.12 15.97 15.97 14,899 -0.04(-0.26%)
Dec 23, 2019 15.90 16.01 15.87 16.01 25,389 +0.14(+0.85%)
Dec 20, 2019 15.93 15.95 15.84 15.87 16,554 -0.02(-0.13%)
Dec 19, 2019 15.86 15.95 15.84 15.89 15,198 +0.09(+0.56%)
Dec 18, 2019 15.79 15.95 15.78 15.81 36,665 +0.01(+0.05%)
Dec 17, 2019 15.70 15.90 15.70 15.80 37,538 +0.11(+0.70%)
Dec 16, 2019 15.67 15.81 15.67 15.69 80,928 +0.12(+0.79%)
Dec 13, 2019 15.60 15.72 15.49 15.57 9,608 -0.05(-0.35%)
Dec 12, 2019 15.33 15.62 15.33 15.62 10,506 +0.25(+1.64%)
Dec 11, 2019 15.34 15.44 15.32 15.37 1,887 -0.02(-0.11%)
Dec 10, 2019 15.36 15.40 15.33 15.38 9,519 -0.02(-0.16%)
Dec 09, 2019 15.37 15.46 15.37 15.41 8,790 -0.01(-0.05%)
Dec 06, 2019 15.42 15.43 15.38 15.42 30,302 +0.25(+1.66%)
Dec 05, 2019 15.30 15.31 15.14 15.16 16,612 -0.06(-0.43%)
Dec 04, 2019 15.18 15.30 15.18 15.23 2,987 +0.11(+0.75%)
Dec 03, 2019 15.15 15.17 15.08 15.12 10,248 -0.11(-0.75%)
Dec 02, 2019 15.31 15.34 15.23 15.23 6,528 -0.07(-0.42%)
Nov 29, 2019 15.38 15.38 15.29 15.29 492 -0.17(-1.10%)
Nov 27, 2019 15.43 15.49 15.35 15.47 12,687 +0.06(+0.37%)
Nov 26, 2019 15.51 15.52 15.39 15.41 25,950 -0.18(-1.18%)
Nov 25, 2019 15.60 15.63 15.53 15.59 5,455 -0.00(-0.02%)
Nov 22, 2019 15.72 15.72 15.59 15.60 4,434 -0.03(-0.21%)
Nov 21, 2019 15.54 15.64 15.50 15.63 15,638 +0.17(+1.11%)
Nov 20, 2019 15.38 15.50 15.35 15.46 7,425 +0.02(+0.10%)
Nov 19, 2019 15.60 15.60 15.42 15.44 18,637 -0.13(-0.83%)
Nov 18, 2019 15.63 15.63 15.55 15.57 15,957 -0.17(-1.08%)
Nov 15, 2019 15.67 15.78 15.67 15.74 12,318 +0.07(+0.47%)
Nov 14, 2019 15.68 15.69 15.63 15.67 10,945 +0.00(+0.03%)
Nov 13, 2019 15.65 15.68 15.63 15.66 3,478 -0.07(-0.44%)
Nov 12, 2019 15.77 15.89 15.70 15.73 80,759 +0.01(+0.06%)
Nov 11, 2019 15.73 15.82 15.72 15.72 2,374 -0.15(-0.92%)
Nov 08, 2019 15.86 15.87 15.75 15.87 51,489 -0.03(-0.20%)
Nov 07, 2019 15.80 15.92 15.80 15.90 6,093 +0.25(+1.61%)
Nov 06, 2019 15.71 15.84 15.60 15.65 17,936 -0.24(-1.48%)
Nov 05, 2019 15.91 15.96 15.85 15.89 6,300 +0.07(+0.45%)
Nov 04, 2019 15.73 15.85 15.73 15.82 6,044 +0.37(+2.38%)
Nov 01, 2019 15.36 15.47 15.36 15.45 4,927 +0.30(+1.98%)
Oct 31, 2019 15.23 15.23 15.10 15.15 62,489 -0.15(-1.01%)
Oct 30, 2019 15.42 15.43 15.22 15.30 16,014 -0.19(-1.26%)
Oct 29, 2019 15.39 15.52 15.39 15.50 7,797 +0.02(+0.13%)
Oct 28, 2019 15.51 15.51 15.47 15.48 1,442 +0.02(+0.13%)
Oct 25, 2019 15.38 15.51 15.38 15.46 14,781 +0.05(+0.30%)
Oct 24, 2019 15.48 15.48 15.37 15.41 4,305 +0.03(+0.22%)
Oct 23, 2019 15.28 15.42 15.26 15.38 9,396 +0.07(+0.44%)
Oct 22, 2019 15.18 15.39 15.18 15.31 3,054 +0.19(+1.25%)
Oct 21, 2019 15.05 15.13 15.05 15.12 26,519 +0.14(+0.96%)
Oct 18, 2019 15.05 15.12 14.97 14.98 15,643 -0.05(-0.33%)
Oct 17, 2019 15.03 15.08 14.97 15.03 10,189 +0.09(+0.59%)
Oct 16, 2019 15.02 15.08 14.94 14.94 8,912 -0.11(-0.75%)
Oct 15, 2019 14.97 15.19 14.97 15.05 6,365 +0.10(+0.65%)
Oct 14, 2019 14.97 15.03 14.95 14.95 9,135 -0.07(-0.43%)
Oct 11, 2019 14.99 15.15 14.99 15.02 12,071 +0.17(+1.18%)
Oct 10, 2019 14.78 14.84 14.78 14.84 4,869 +0.21(+1.47%)
Oct 09, 2019 14.63 14.70 14.63 14.63 21,255 +0.14(+0.95%)
Oct 08, 2019 14.60 14.68 14.49 14.49 8,120 -0.28(-1.90%)
Oct 07, 2019 14.88 14.93 14.77 14.77 23,814 -0.01(-0.06%)
Oct 04, 2019 14.86 14.86 14.69 14.78 9,977 +0.09(+0.59%)
Oct 03, 2019 14.62 14.72 14.50 14.69 15,351 +0.05(+0.32%)
Oct 02, 2019 14.88 14.91 14.61 14.65 9,587 -0.40(-2.68%)
Oct 01, 2019 15.29 15.33 15.02 15.05 19,597 -0.21(-1.39%)
Sep 30, 2019 15.29 15.33 15.26 15.26 5,397 -0.06(-0.37%)
Sep 27, 2019 15.25 15.47 15.25 15.32 4,311 -0.02(-0.13%)
Sep 26, 2019 15.42 15.42 15.26 15.34 9,877 -0.05(-0.35%)
Sep 25, 2019 15.35 15.45 15.35 15.39 10,109 -0.06(-0.41%)
Sep 24, 2019 15.67 15.67 15.43 15.46 16,050 -0.17(-1.10%)
Sep 23, 2019 15.60 15.68 15.58 15.63 6,709 -0.01(-0.07%)
Sep 20, 2019 15.70 15.72 15.60 15.64 22,788 +0.06(+0.38%)
Sep 19, 2019 15.69 15.70 15.58 15.58 19,270 -0.03(-0.21%)
Sep 18, 2019 15.64 15.64 15.60 15.61 6,815 -0.09(-0.57%)
Sep 17, 2019 15.79 15.81 15.65 15.70 3,136 -0.20(-1.27%)
Sep 16, 2019 15.88 15.94 15.73 15.90 37,193 +0.62(+4.04%)
Sep 13, 2019 15.34 15.34 15.29 15.29 6,898 +0.04(+0.28%)
Sep 12, 2019 15.16 15.29 15.10 15.24 9,242 -0.01(-0.07%)
Sep 11, 2019 15.33 15.45 15.21 15.25 46,107 -0.04(-0.26%)
Sep 10, 2019 15.17 15.42 15.17 15.29 4,597 +0.24(+1.56%)
Sep 09, 2019 14.96 15.11 14.96 15.06 8,868 +0.19(+1.31%)
Sep 06, 2019 14.89 14.92 14.82 14.86 4,927 -0.02(-0.14%)
Sep 05, 2019 14.90 14.95 14.85 14.88 8,864 +0.20(+1.35%)
Sep 04, 2019 14.62 14.74 14.62 14.69 11,567 +0.20(+1.40%)
Sep 03, 2019 14.41 14.50 14.41 14.48 6,466 -0.07(-0.50%)
Aug 30, 2019 14.64 14.64 14.53 14.56 2,586 +0.00(+0.00%)
Aug 29, 2019 14.55 14.57 14.54 14.56 8,739 +0.15(+1.01%)
Aug 28, 2019 14.24 14.43 14.24 14.41 27,332 +0.22(+1.52%)
Aug 27, 2019 14.38 14.38 14.17 14.19 7,000 -0.03(-0.20%)
Aug 26, 2019 14.34 14.34 14.18 14.22 18,537 +0.08(+0.56%)
Aug 23, 2019 14.43 14.48 14.14 14.14 4,557 -0.39(-2.67%)
Aug 22, 2019 14.61 14.61 14.53 14.53 15,407 -0.08(-0.56%)
Aug 21, 2019 14.64 14.65 14.60 14.61 5,464 +0.11(+0.74%)
Aug 20, 2019 14.56 14.56 14.46 14.51 12,834 -0.07(-0.51%)
Aug 19, 2019 14.55 14.60 14.51 14.58 136,121 +0.24(+1.65%)
Aug 16, 2019 14.24 14.36 14.24 14.34 12,441 +0.12(+0.83%)
Aug 15, 2019 14.28 14.30 14.15 14.22 11,461 -0.06(-0.39%)
Aug 14, 2019 14.52 14.56 14.28 14.28 6,229 -0.51(-3.45%)
Aug 13, 2019 14.58 14.89 14.58 14.79 11,768 +0.13(+0.90%)
Aug 12, 2019 14.75 14.81 14.65 14.66 3,577 -0.17(-1.16%)
Aug 09, 2019 14.95 14.95 14.79 14.83 16,875 -0.10(-0.66%)
Aug 08, 2019 14.73 14.93 14.66 14.93 11,857 +0.26(+1.77%)
Aug 07, 2019 14.53 14.67 14.44 14.67 11,512 -0.02(-0.16%)
Aug 06, 2019 14.83 14.89 14.62 14.69 11,089 -0.00(-0.01%)
Aug 05, 2019 14.86 15.00 14.66 14.69 7,056 -0.39(-2.58%)
Aug 02, 2019 15.43 15.43 15.02 15.08 14,535 -0.16(-1.07%)
Aug 01, 2019 15.54 15.54 15.16 15.25 20,829 -0.46(-2.94%)
Jul 31, 2019 15.81 15.82 15.70 15.71 2,574 -0.11(-0.68%)
Jul 30, 2019 15.72 15.85 15.66 15.81 6,107 +0.08(+0.52%)
Jul 29, 2019 15.77 15.77 15.66 15.73 5,249 -0.00(-0.03%)
Jul 26, 2019 15.85 15.85 15.70 15.74 13,057 -0.04(-0.23%)
Jul 25, 2019 16.01 16.01 15.77 15.77 4,342 -0.22(-1.37%)
Jul 24, 2019 15.97 16.08 15.97 15.99 8,713 -0.02(-0.10%)
Jul 23, 2019 16.00 16.03 15.99 16.01 5,293 +0.06(+0.41%)
Jul 22, 2019 16.00 16.09 15.94 15.94 15,573 -0.06(-0.41%)
Jul 19, 2019 15.85 16.01 15.84 16.01 398,364 +0.16(+1.02%)
Jul 18, 2019 15.84 15.85 15.75 15.85 137,769 -0.06(-0.41%)
Jul 17, 2019 16.07 16.08 15.91 15.91 14,960 -0.21(-1.28%)
Jul 16, 2019 16.20 16.21 16.12 16.12 952 -0.16(-1.01%)
Jul 15, 2019 16.42 16.42 16.26 16.28 2,793 -0.12(-0.76%)
Jul 12, 2019 16.37 16.43 16.33 16.41 5,296 +0.02(+0.14%)
Jul 11, 2019 16.40 16.41 16.35 16.38 7,278 +0.03(+0.17%)
Jul 10, 2019 16.29 16.36 16.28 16.35 6,500 +0.21(+1.31%)
Jul 09, 2019 16.11 16.15 16.10 16.14 3,840 +0.00(+0.02%)
Jul 08, 2019 16.17 16.17 16.12 16.14 7,271 -0.01(-0.04%)
Jul 05, 2019 16.11 16.16 16.11 16.15 4,434 +0.01(+0.07%)
Jul 03, 2019 16.21 16.21 16.10 16.14 3,572 +0.02(+0.13%)
Jul 02, 2019 16.49 16.49 16.11 16.11 33,421 -0.32(-1.93%)
Jul 01, 2019 16.57 16.57 16.41 16.43 3,644 +0.04(+0.25%)
Jun 28, 2019 16.38 16.40 16.29 16.39 10,716 +0.09(+0.56%)
Jun 27, 2019 16.42 16.44 16.30 16.30 8,828 -0.12(-0.70%)
Jun 26, 2019 16.34 16.47 16.34 16.41 18,679 +0.19(+1.14%)
Jun 25, 2019 16.36 16.36 16.23 16.23 8,919 -0.11(-0.66%)
Jun 24, 2019 16.42 16.42 16.32 16.34 7,178 -0.10(-0.58%)
Jun 21, 2019 16.35 16.44 16.31 16.43 23,281 +0.10(+0.60%)
Jun 20, 2019 16.20 16.33 16.20 16.33 11,315 +0.39(+2.44%)
Jun 19, 2019 15.94 16.09 15.92 15.94 10,321 -0.00(-0.03%)
Jun 18, 2019 15.89 16.03 15.89 15.95 15,844 +0.20(+1.29%)
Jun 17, 2019 15.67 15.76 15.67 15.75 9,194 +0.04(+0.23%)
Jun 14, 2019 15.78 15.80 15.68 15.71 6,383 -0.07(-0.43%)
Jun 13, 2019 15.81 15.94 15.78 15.78 4,319 +0.09(+0.60%)
Jun 12, 2019 15.80 15.81 15.67 15.68 33,489 -0.30(-1.89%)
Jun 11, 2019 15.98 16.04 15.92 15.99 14,720 +0.16(+0.99%)
Jun 10, 2019 15.89 15.91 15.80 15.83 10,116 +0.03(+0.17%)
Jun 07, 2019 15.78 15.87 15.75 15.80 11,015 +0.10(+0.66%)
Jun 06, 2019 15.49 15.70 15.49 15.70 44,053 +0.23(+1.49%)
Jun 05, 2019 15.70 15.70 15.45 15.47 72,619 -0.23(-1.47%)
Jun 04, 2019 15.58 15.70 15.58 15.70 4,379 +0.19(+1.23%)
Jun 03, 2019 15.48 15.57 15.47 15.51 3,169 +0.08(+0.54%)
May 31, 2019 15.41 15.53 15.41 15.42 10,139 -0.15(-0.98%)
May 30, 2019 15.62 15.63 15.58 15.58 9,310 -0.02(-0.15%)
May 29, 2019 15.60 15.64 15.60 15.60 5,476 -0.11(-0.70%)
May 28, 2019 15.87 15.89 15.71 15.71 9,473 -0.11(-0.67%)
May 24, 2019 15.80 15.88 15.77 15.82 9,388 +0.07(+0.46%)
May 23, 2019 15.99 15.99 15.71 15.75 28,197 -0.55(-3.38%)
May 22, 2019 16.42 16.44 16.28 16.30 9,696 -0.17(-1.06%)
May 21, 2019 16.45 16.49 16.38 16.47 6,465 +0.13(+0.77%)
May 20, 2019 16.30 16.38 16.27 16.34 13,024 +0.07(+0.40%)
May 17, 2019 16.35 16.35 16.28 16.28 11,516 -0.13(-0.79%)
May 16, 2019 16.33 16.45 16.33 16.41 9,314 +0.18(+1.08%)
May 15, 2019 16.14 16.27 16.14 16.23 6,848 +0.01(+0.05%)
May 14, 2019 16.11 16.30 16.11 16.23 11,080 +0.20(+1.25%)
May 13, 2019 16.00 16.09 15.98 16.02 8,856 -0.18(-1.14%)
May 10, 2019 16.11 16.27 16.04 16.21 4,631 +0.05(+0.32%)
May 09, 2019 16.17 16.17 15.99 16.16 2,682 -0.07(-0.44%)
May 08, 2019 16.19 16.34 16.19 16.23 5,979 +0.14(+0.89%)
May 07, 2019 16.23 16.33 15.99 16.09 9,609 -0.30(-1.83%)
May 06, 2019 16.29 16.45 16.26 16.38 11,116 -0.10(-0.58%)
May 03, 2019 16.50 16.56 16.46 16.48 12,893 +0.10(+0.62%)
May 02, 2019 16.57 16.75 16.33 16.38 42,589 -0.24(-1.43%)
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.