Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.75 +0.09 (+0.61%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.03 23.13 22.30 22.67 6,245,430 -0.36(-1.55%)
Nov 29, 2021 23.01 23.10 22.64 23.03 4,839,758 +0.25(+1.10%)
Nov 26, 2021 22.83 23.06 22.55 22.78 4,194,887 -0.30(-1.30%)
Nov 24, 2021 22.83 23.10 22.61 23.08 3,939,363 -1.52(-6.17%)
Nov 23, 2021 23.23 24.59 22.73 24.59 7,519,227 +1.31(+5.65%)
Nov 22, 2021 23.81 24.09 23.26 23.28 7,143,444 -0.55(-2.31%)
Nov 19, 2021 23.30 23.96 23.30 23.83 4,988,963 +0.44(+1.90%)
Nov 18, 2021 23.75 23.39 23.35 23.38 4,265,095 -0.33(-1.38%)
Nov 17, 2021 23.78 24.03 23.66 23.71 4,014,033 -0.14(-0.61%)
Nov 16, 2021 23.93 23.94 23.66 23.86 4,374,597 -0.06(-0.24%)
Nov 15, 2021 24.21 24.23 23.79 23.92 4,165,391 -0.29(-1.20%)
Nov 12, 2021 24.16 24.28 23.99 24.21 4,347,780 +0.19(+0.80%)
Nov 11, 2021 23.49 24.16 23.43 24.01 7,103,073 +0.62(+2.64%)
Nov 10, 2021 23.52 23.39 5,858,528 -0.34(-1.42%)
Nov 09, 2021 23.98 24.03 23.51 23.73 5,642,882 -0.13(-0.53%)
Nov 08, 2021 23.78 23.98 23.73 23.86 4,904,291 +0.42(+1.81%)
Nov 05, 2021 23.55 23.65 23.22 23.43 5,724,295 -0.30(-1.26%)
Nov 04, 2021 23.75 23.82 23.56 23.73 4,072,047 -0.13(-0.53%)
Nov 03, 2021 23.59 23.90 23.37 23.86 6,921,415 -0.56(-2.29%)
Nov 02, 2021 24.76 24.75 24.24 24.42 6,567,068 -0.47(-1.90%)
Nov 01, 2021 24.63 24.90 24.73 24.89 9,108,278 +0.50(+2.06%)
Oct 29, 2021 24.22 24.45 24.22 24.39 6,082,300 -0.04(-0.16%)
Oct 28, 2021 23.82 24.48 24.43 6,990,748 +0.82(+3.47%)
Oct 27, 2021 23.54 23.94 23.52 23.61 7,836,455 +0.69(+2.99%)
Oct 26, 2021 23.20 22.92 4,040,958 -0.15(-0.67%)
Oct 25, 2021 22.82 23.10 22.74 23.08 3,217,017 +0.34(+1.49%)
Oct 22, 2021 23.03 22.58 22.74 3,184,512 -0.18(-0.80%)
Oct 21, 2021 22.78 23.12 22.78 22.92 2,358,201 +0.03(+0.13%)
Oct 20, 2021 22.98 23.04 22.74 22.89 3,722,056 +0.14(+0.59%)
Oct 19, 2021 22.43 22.89 22.34 22.76 4,433,794 +0.54(+2.43%)
Oct 18, 2021 21.99 22.27 21.93 22.22 3,147,085 +0.09(+0.39%)
Oct 15, 2021 22.16 22.32 22.03 22.13 5,946,882 +0.06(+0.26%)
Oct 14, 2021 22.27 22.27 21.95 22.07 6,182,169 -0.05(-0.24%)
Oct 13, 2021 21.79 22.19 21.78 22.13 9,432,035 +0.67(+3.13%)
Oct 12, 2021 20.98 21.47 20.96 21.45 7,810,995 +0.78(+3.78%)
Oct 11, 2021 20.50 20.92 20.47 20.67 2,865,178 +0.08(+0.37%)
Oct 08, 2021 20.70 20.74 20.53 20.60 3,821,941 -0.16(-0.79%)
Oct 07, 2021 20.65 20.90 20.65 20.76 5,458,840 +0.20(+0.99%)
Oct 06, 2021 20.20 20.57 20.09 20.56 4,111,152 +0.06(+0.28%)
Oct 05, 2021 20.47 20.62 20.39 20.50 4,205,860 +0.07(+0.33%)
Oct 04, 2021 20.78 20.78 20.36 20.43 5,817,928 -0.58(-2.76%)
Oct 01, 2021 20.99 21.11 20.78 21.01 3,010,450 +0.12(+0.55%)
Sep 30, 2021 20.89 21.03 20.77 20.89 3,246,471 -0.06(-0.28%)
Sep 29, 2021 21.22 21.23 20.91 20.95 3,993,710 -0.22(-1.05%)
Sep 28, 2021 21.41 21.44 21.13 21.17 4,500,734 -0.47(-2.18%)
Sep 27, 2021 21.43 21.72 21.33 21.65 2,481,963 +0.17(+0.81%)
Sep 24, 2021 21.69 21.72 21.44 21.47 4,750,798 -0.42(-1.94%)
Sep 23, 2021 22.01 22.01 21.84 21.90 4,109,298 +0.19(+0.89%)
Sep 22, 2021 21.52 21.85 21.45 21.71 5,048,892 +0.30(+1.40%)
Sep 21, 2021 21.37 21.52 21.28 21.41 3,291,947 +0.25(+1.19%)
Sep 20, 2021 21.22 21.33 20.90 21.16 4,952,996 -0.58(-2.66%)
Sep 17, 2021 21.58 21.74 21.44 21.73 6,163,488 +0.11(+0.49%)
Sep 16, 2021 21.54 21.68 21.45 21.63 3,355,898 -0.14(-0.67%)
Sep 15, 2021 21.90 21.90 21.67 21.77 4,560,431 -0.32(-1.44%)
Sep 14, 2021 22.25 22.31 22.03 22.09 4,846,990 -0.13(-0.56%)
Sep 13, 2021 22.06 22.25 21.85 22.22 4,527,802 +0.43(+1.99%)
Sep 10, 2021 22.23 22.24 21.77 21.78 4,097,631 -0.35(-1.57%)
Sep 09, 2021 22.14 22.29 22.08 22.13 3,149,268 -0.03(-0.13%)
Sep 08, 2021 22.44 22.58 22.13 22.16 4,783,491 -0.43(-1.92%)
Sep 07, 2021 22.60 22.72 22.55 22.59 2,328,869 -0.18(-0.81%)
Sep 03, 2021 22.83 22.91 22.77 22.78 2,238,880 -0.18(-0.80%)
Sep 02, 2021 22.89 23.10 22.89 22.96 3,208,458 +0.27(+1.19%)
Sep 01, 2021 22.67 22.85 22.63 22.69 3,084,835 +0.17(+0.77%)
Aug 31, 2021 22.62 22.66 22.42 22.52 2,408,297 -0.02(-0.09%)
Aug 30, 2021 22.45 22.60 22.39 22.54 2,101,506 +0.22(+0.99%)
Aug 27, 2021 22.06 22.37 22.03 22.31 2,383,875 +0.19(+0.87%)
Aug 26, 2021 22.27 22.39 22.08 22.12 2,836,429 -0.26(-1.14%)
Aug 25, 2021 22.36 22.43 22.24 22.38 3,532,631 +0.07(+0.32%)
Aug 24, 2021 22.23 22.39 22.23 22.30 2,437,395 +0.14(+0.61%)
Aug 23, 2021 22.01 22.21 21.95 22.17 2,648,690 +0.28(+1.28%)
Aug 20, 2021 21.57 21.91 21.57 21.89 4,105,366 +0.35(+1.61%)
Aug 19, 2021 21.56 21.75 21.49 21.54 4,759,656 +0.00(+0.00%)
Aug 18, 2021 21.68 21.79 21.54 21.54 3,357,284 +0.14(+0.63%)
Aug 17, 2021 21.41 21.52 21.16 21.41 4,204,319 -0.23(-1.07%)
Aug 16, 2021 21.72 21.77 21.59 21.64 2,948,679 -0.17(-0.80%)
Aug 13, 2021 22.11 22.13 21.79 21.81 3,152,043 -0.21(-0.96%)
Aug 12, 2021 22.07 22.10 21.86 22.02 3,791,378 -0.28(-1.25%)
Aug 11, 2021 22.53 22.54 22.08 22.30 2,782,307 -0.14(-0.60%)
Aug 10, 2021 22.61 22.68 22.42 22.44 3,923,371 -0.03(-0.13%)
Aug 09, 2021 22.26 22.54 22.18 22.47 3,560,216 +0.35(+1.57%)
Aug 06, 2021 22.27 22.31 22.05 22.12 2,800,317 -0.03(-0.13%)
Aug 05, 2021 22.31 22.34 22.14 22.15 2,673,751 -0.16(-0.73%)
Aug 04, 2021 22.40 22.54 22.25 22.31 2,752,660 -0.05(-0.22%)
Aug 03, 2021 22.22 22.46 22.18 22.36 3,608,492 +0.44(+2.03%)
Aug 02, 2021 22.19 22.19 21.90 21.92 2,828,802 +0.00(+0.00%)
Jul 30, 2021 21.77 22.13 21.75 21.92 3,343,823 -0.06(-0.26%)
Jul 29, 2021 22.05 22.20 21.95 21.98 4,088,874 -0.06(-0.26%)
Jul 28, 2021 21.57 22.11 21.50 22.03 6,044,242 +0.59(+2.75%)
Jul 27, 2021 21.39 21.45 21.15 21.44 4,203,406 -0.15(-0.72%)
Jul 26, 2021 21.64 21.81 21.44 21.60 4,293,087 -0.17(-0.80%)
Jul 23, 2021 21.98 21.98 21.62 21.77 2,954,809 -0.30(-1.36%)
Jul 22, 2021 22.25 22.29 21.94 22.07 4,897,634 +0.01(+0.04%)
Jul 21, 2021 21.58 22.07 21.55 22.06 4,873,818 +0.68(+3.16%)
Jul 20, 2021 21.16 21.46 20.96 21.39 3,790,022 +0.22(+1.05%)
Jul 19, 2021 20.89 21.16 20.81 21.16 7,247,890 -0.16(-0.77%)
Jul 16, 2021 21.63 21.63 21.27 21.33 3,736,693 -0.09(-0.41%)
Jul 15, 2021 21.56 21.75 21.21 21.42 6,773,382 -0.43(-1.99%)
Jul 14, 2021 22.46 22.46 21.83 21.85 5,726,066 -0.55(-2.46%)
Jul 13, 2021 22.52 22.71 22.36 22.40 3,804,368 -0.27(-1.19%)
Jul 12, 2021 22.68 22.72 22.42 22.67 4,588,907 +0.26(+1.16%)
Jul 09, 2021 22.39 22.46 22.16 22.41 2,903,389 +0.06(+0.26%)
Jul 08, 2021 22.16 22.48 22.00 22.35 4,350,189 -0.40(-1.74%)
Jul 07, 2021 23.10 23.23 22.67 22.75 4,238,162 -0.08(-0.34%)
Jul 06, 2021 22.83 22.84 22.65 22.82 4,385,870 +0.15(+0.68%)
Jul 02, 2021 22.68 22.77 22.53 22.67 2,584,529 -0.05(-0.21%)
Jul 01, 2021 22.74 22.75 22.49 22.72 3,042,970 +0.08(+0.34%)
Jun 30, 2021 22.70 22.77 22.51 22.64 3,918,509 -0.34(-1.47%)
Jun 29, 2021 23.13 23.30 22.93 22.98 4,728,737 +0.14(+0.63%)
Jun 28, 2021 22.44 22.84 22.39 22.83 6,518,998 +0.59(+2.65%)
Jun 25, 2021 22.27 22.43 22.20 22.25 3,861,473 +0.07(+0.30%)
Jun 24, 2021 22.27 22.33 22.09 22.18 3,538,299 +0.14(+0.66%)
Jun 23, 2021 22.02 22.02 21.90 22.03 3,149,433 -0.04(-0.17%)
Jun 22, 2021 21.76 22.14 21.72 22.07 3,717,860 +0.22(+1.02%)
Jun 21, 2021 21.73 21.91 21.52 21.85 3,669,259 +0.22(+1.03%)
Jun 18, 2021 21.74 21.86 21.61 21.63 4,819,691 -0.37(-1.67%)
Jun 17, 2021 21.68 22.06 21.62 22.00 3,617,554 +0.13(+0.57%)
Jun 16, 2021 21.87 22.20 21.72 21.87 3,991,393 +0.12(+0.53%)
Jun 15, 2021 21.98 22.00 21.63 21.75 2,901,263 -0.25(-1.14%)
Jun 14, 2021 21.97 22.14 21.95 22.00 4,535,990 +0.26(+1.20%)
Jun 11, 2021 21.64 21.74 21.57 21.74 3,370,870 +0.18(+0.85%)
Jun 10, 2021 21.41 21.65 21.31 21.56 2,792,512 +0.09(+0.42%)
Jun 09, 2021 21.65 21.77 21.46 21.47 3,040,866 -0.13(-0.62%)
Jun 08, 2021 21.71 21.71 21.35 21.60 4,131,643 +0.09(+0.40%)
Jun 07, 2021 21.36 21.53 21.19 21.52 3,795,282 +0.12(+0.54%)
Jun 04, 2021 21.38 21.60 21.37 21.40 4,181,573 +0.20(+0.95%)
Jun 03, 2021 21.31 21.45 21.10 21.20 6,635,740 -0.39(-1.82%)
Jun 02, 2021 21.66 21.69 21.47 21.59 5,491,161 -0.36(-1.62%)
Jun 01, 2021 22.28 22.35 21.81 21.95 4,708,009 -0.05(-0.22%)
May 28, 2021 22.03 22.23 21.95 22.00 3,674,615 +0.11(+0.48%)
May 27, 2021 21.97 21.99 21.78 21.89 4,839,352 -0.02(-0.09%)
May 26, 2021 21.72 21.96 21.67 21.91 3,770,591 +0.26(+1.20%)
May 25, 2021 21.79 21.83 21.56 21.65 2,918,828 -0.06(-0.27%)
May 24, 2021 21.82 21.85 21.59 21.71 3,139,394 +0.04(+0.18%)
May 21, 2021 21.79 21.80 21.61 21.67 3,382,785 +0.05(+0.22%)
May 20, 2021 21.41 21.67 21.34 21.62 5,627,354 +0.54(+2.55%)
May 19, 2021 20.58 21.11 20.51 21.09 7,044,178 +0.16(+0.78%)
May 18, 2021 20.79 21.11 20.65 20.92 7,075,914 +0.38(+1.87%)
May 17, 2021 20.58 20.64 20.32 20.54 4,616,638 -0.19(-0.93%)
May 14, 2021 20.42 20.81 20.34 20.73 7,533,421 +0.78(+3.90%)
May 13, 2021 20.17 20.29 19.73 19.95 7,083,584 +0.08(+0.39%)
May 12, 2021 20.30 20.39 19.83 19.88 7,629,688 -0.69(-3.36%)
May 11, 2021 19.70 20.63 19.62 20.57 9,522,273 +0.06(+0.28%)
May 10, 2021 20.97 21.11 20.50 20.51 5,309,416 -0.64(-3.04%)
May 07, 2021 21.11 21.43 20.98 21.15 7,057,804 +0.37(+1.80%)
May 06, 2021 20.76 20.89 20.44 20.78 10,964,550 -0.28(-1.32%)
May 05, 2021 21.39 21.39 20.97 21.06 5,777,770 -0.03(-0.14%)
May 04, 2021 21.35 21.38 20.90 21.09 9,952,306 -0.90(-4.10%)
May 03, 2021 22.38 22.40 21.94 21.99 5,861,520 -0.32(-1.42%)
Apr 30, 2021 22.38 22.52 22.15 22.30 5,530,524 -0.41(-1.82%)
Apr 29, 2021 23.03 23.08 22.45 22.72 8,170,338 -0.36(-1.54%)
Apr 28, 2021 23.05 23.28 22.84 23.07 5,272,419 -0.48(-2.04%)
Apr 27, 2021 23.65 23.69 23.42 23.55 5,028,028 -0.08(-0.33%)
Apr 26, 2021 23.61 23.67 23.28 23.63 6,089,566 +0.12(+0.51%)
Apr 23, 2021 23.29 23.57 23.16 23.51 6,621,521 +0.43(+1.85%)
Apr 22, 2021 23.27 23.40 22.94 23.08 9,953,567 +0.55(+2.43%)
Apr 21, 2021 21.92 22.54 21.82 22.54 5,954,286 +0.44(+2.00%)
Apr 20, 2021 22.12 22.36 21.92 22.09 4,769,697 -0.21(-0.95%)
Apr 19, 2021 22.81 22.85 22.12 22.30 6,882,118 -0.56(-2.44%)
Apr 16, 2021 22.46 22.93 22.36 22.86 6,833,553 +0.74(+3.34%)
Apr 15, 2021 22.66 22.69 21.94 22.12 5,857,185 -0.33(-1.45%)
Apr 14, 2021 22.78 23.02 22.41 22.45 8,275,519 -0.08(-0.34%)
Apr 13, 2021 22.22 22.53 22.02 22.53 6,662,974 +0.45(+2.04%)
Apr 12, 2021 22.27 22.30 21.83 22.07 6,759,939 -0.45(-2.00%)
Apr 09, 2021 22.28 22.55 22.23 22.53 4,724,493 +0.03(+0.13%)
Apr 08, 2021 22.57 22.70 22.41 22.50 5,054,129 +0.29(+1.30%)
Apr 07, 2021 22.87 22.87 22.11 22.21 5,872,781 -0.64(-2.81%)
Apr 06, 2021 22.79 23.12 22.71 22.85 6,768,711 +0.00(+0.00%)
Apr 05, 2021 23.64 23.66 22.79 22.85 9,496,462 -0.36(-1.53%)
Apr 01, 2021 23.89 23.94 23.17 23.21 9,680,293 -0.12(-0.49%)
Mar 31, 2021 23.10 23.50 22.96 23.32 12,716,934 +0.78(+3.45%)
Mar 30, 2021 21.63 22.55 21.60 22.54 9,356,813 +1.04(+4.82%)
Mar 29, 2021 22.08 22.14 21.42 21.51 5,393,688 -0.53(-2.40%)
Mar 26, 2021 21.81 22.07 21.52 22.04 7,167,280 +0.43(+2.00%)
Mar 25, 2021 20.87 21.60 20.71 21.60 13,919,233 +0.11(+0.49%)
Mar 24, 2021 22.35 22.36 21.50 21.50 6,295,712 -1.01(-4.48%)
Mar 23, 2021 23.09 23.10 22.39 22.51 5,135,830 -0.43(-1.88%)
Mar 22, 2021 22.75 23.19 22.51 22.94 6,687,262 +0.54(+2.40%)
Mar 19, 2021 22.06 22.59 21.91 22.40 8,120,431 +0.58(+2.64%)
Mar 18, 2021 22.56 22.70 21.77 21.82 10,530,966 -1.26(-5.45%)
Mar 17, 2021 22.84 23.32 22.48 23.08 9,260,021 -0.65(-2.75%)
Mar 16, 2021 24.20 24.32 23.50 23.73 7,588,159 -0.56(-2.29%)
Mar 15, 2021 24.18 24.38 23.88 24.29 5,072,766 -0.13(-0.55%)
Mar 12, 2021 23.94 24.48 23.71 24.43 5,423,102 -0.19(-0.78%)
Mar 11, 2021 24.07 24.65 23.91 24.62 8,355,873 +1.47(+6.34%)
Mar 10, 2021 23.91 23.95 22.87 23.15 8,918,543 -0.01(-0.04%)
Mar 09, 2021 22.67 23.36 22.59 23.16 10,067,394 +1.79(+8.35%)
Mar 08, 2021 21.83 22.30 21.31 21.37 10,693,175 -0.67(-3.05%)
Mar 05, 2021 22.69 22.75 20.55 22.05 17,375,516 -0.32(-1.42%)
Mar 04, 2021 23.10 23.49 21.66 22.36 15,641,714 -0.93(-4.00%)
Mar 03, 2021 24.48 24.70 23.25 23.29 9,608,895 -1.63(-6.55%)
Mar 02, 2021 25.65 25.73 24.88 24.93 5,538,741 -0.83(-3.21%)
Mar 01, 2021 25.56 25.84 25.25 25.75 5,663,987 +0.94(+3.79%)
Feb 26, 2021 24.61 25.04 24.08 24.81 9,209,240 +0.34(+1.37%)
Feb 25, 2021 25.41 25.66 24.27 24.47 11,344,456 -1.24(-4.82%)
Feb 24, 2021 25.16 25.71 24.58 25.71 8,578,585 +0.54(+2.14%)
Feb 23, 2021 24.30 25.18 23.46 25.17 17,332,146 -0.36(-1.39%)
Feb 22, 2021 26.64 26.66 25.44 25.53 10,671,142 -1.81(-6.63%)
Feb 19, 2021 27.26 27.73 27.19 27.34 7,149,255 +0.52(+1.93%)
Feb 18, 2021 27.37 27.39 26.54 26.83 11,829,149 -1.47(-5.19%)
Feb 17, 2021 28.57 28.57 27.73 28.29 8,031,827 -0.48(-1.67%)
Feb 16, 2021 29.61 29.66 28.41 28.77 8,322,124 -0.33(-1.12%)
Feb 12, 2021 28.94 29.21 28.56 29.10 6,324,261 -0.60(-2.04%)
Feb 11, 2021 29.90 29.93 29.51 29.70 4,643,422 +0.15(+0.52%)
Feb 10, 2021 30.16 30.41 29.20 29.55 6,954,089 -0.40(-1.35%)
Feb 09, 2021 29.72 30.22 29.59 29.95 6,356,711 -0.27(-0.89%)
Feb 08, 2021 30.01 30.42 29.99 30.22 6,715,722 +0.30(+0.99%)
Feb 05, 2021 29.94 30.07 29.55 29.93 6,072,428 +0.22(+0.74%)
Feb 04, 2021 29.91 29.96 29.58 29.70 6,171,052 -0.38(-1.28%)
Feb 03, 2021 29.94 30.23 29.47 30.09 6,861,569 +0.53(+1.79%)
Feb 02, 2021 29.70 29.82 29.18 29.56 11,237,352 +0.32(+1.08%)
Feb 01, 2021 29.26 29.27 28.52 29.24 6,948,210 +0.64(+2.25%)
Jan 29, 2021 29.22 29.50 28.19 28.60 10,104,460 -0.98(-3.31%)
Jan 28, 2021 29.32 29.65 28.87 29.58 12,645,770 +0.65(+2.26%)
Jan 27, 2021 29.22 29.67 28.44 28.93 13,071,597 -1.94(-6.28%)
Jan 26, 2021 31.20 31.29 30.67 30.87 7,419,134 -0.31(-0.99%)
Jan 25, 2021 31.66 32.22 30.76 31.17 10,722,189 -0.40(-1.28%)
Jan 22, 2021 30.96 31.61 30.87 31.58 6,944,309 +0.23(+0.73%)
Jan 21, 2021 30.30 31.37 30.02 31.35 9,862,826 +1.32(+4.41%)
Jan 20, 2021 30.29 30.32 29.72 30.02 9,247,774 -0.12(-0.38%)
Jan 19, 2021 29.93 30.27 29.56 30.14 12,078,902 +0.81(+2.75%)
Jan 15, 2021 30.19 30.30 29.05 29.33 12,824,086 -1.67(-5.39%)
Jan 14, 2021 30.97 31.29 30.76 31.00 9,548,733 -0.28(-0.89%)
Jan 13, 2021 31.52 31.52 30.68 31.28 10,106,094 +0.15(+0.49%)
Jan 12, 2021 31.11 31.16 30.42 31.13 11,462,947 +0.37(+1.22%)
Jan 11, 2021 30.41 31.05 29.88 30.75 14,078,958 -1.07(-3.38%)
Jan 08, 2021 32.78 32.87 31.32 31.83 18,435,672 -0.24(-0.75%)
Jan 07, 2021 31.64 32.43 31.31 32.07 23,939,578 +1.93(+6.40%)
Jan 06, 2021 29.38 30.88 29.20 30.14 22,013,918 +2.03(+7.20%)
Jan 05, 2021 27.61 28.27 27.59 28.11 11,190,694 +0.59(+2.13%)
Jan 04, 2021 27.90 28.04 27.14 27.53 9,623,734 +0.42(+1.56%)
Dec 31, 2020 27.10 27.10 27.10 5,678,545 -0.05(-0.18%)
Dec 30, 2020 26.84 27.22 26.78 27.15 5,678,545 +0.62(+2.33%)
Dec 29, 2020 27.10 27.11 26.27 26.53 7,187,074 -0.26(-0.97%)
Dec 28, 2020 27.51 27.51 26.74 26.79 7,387,957 +0.21(+0.79%)
Dec 24, 2020 26.92 26.93 26.34 26.58 4,942,881 -0.05(-0.18%)
Dec 23, 2020 27.21 27.21 26.50 26.63 6,766,348 +0.42(+1.61%)
Dec 22, 2020 25.91 26.34 25.62 26.21 8,135,324 +0.92(+3.64%)
Dec 21, 2020 24.69 25.31 24.61 25.29 5,597,247 +0.43(+1.74%)
Dec 18, 2020 24.69 25.20 24.62 24.85 5,911,317 +0.34(+1.37%)
Dec 17, 2020 24.42 24.52 24.22 24.52 7,918,904 +0.48(+2.00%)
Dec 16, 2020 24.11 24.11 23.60 24.04 6,106,378 +0.00(+0.00%)
Dec 15, 2020 23.32 24.08 23.18 24.04 5,808,712 +1.07(+4.68%)
Dec 14, 2020 23.04 23.10 22.86 22.97 4,326,650 +0.33(+1.44%)
Dec 11, 2020 22.42 22.84 22.41 22.64 2,722,165 +0.12(+0.55%)
Dec 10, 2020 22.05 22.53 22.04 22.51 3,256,446 +0.34(+1.51%)
Dec 09, 2020 22.92 22.95 22.00 22.18 4,418,127 -0.56(-2.44%)
Dec 08, 2020 22.29 22.77 22.29 22.73 3,545,622 +0.59(+2.68%)
Dec 07, 2020 22.22 22.40 22.12 22.14 3,817,909 +0.10(+0.43%)
Dec 04, 2020 22.05 22.22 22.01 22.05 2,659,852 +0.07(+0.31%)
Dec 03, 2020 22.26 22.32 21.94 21.98 6,126,473 -0.15(-0.69%)
Dec 02, 2020 22.01 22.24 21.77 22.13 3,964,711 -0.20(-0.90%)
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.