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

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

22.67 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2020 14.17 14.43 14.13 14.16 1,887,549 -0.33(-2.28%)
Jan 31, 2020 14.51 14.61 14.41 14.49 909,900 -0.19(-1.29%)
Jan 30, 2020 14.61 14.71 14.51 14.68 599,330 -0.15(-1.01%)
Jan 29, 2020 14.93 14.93 14.81 14.83 215,601 -0.09(-0.60%)
Jan 28, 2020 14.83 14.97 14.81 14.92 260,681 +0.13(+0.88%)
Jan 27, 2020 14.88 14.89 14.74 14.79 310,726 -0.36(-2.38%)
Jan 24, 2020 15.24 15.25 15.08 15.15 633,700 -0.26(-1.69%)
Jan 23, 2020 15.39 15.43 15.30 15.41 243,266 -0.17(-1.09%)
Jan 22, 2020 15.70 15.70 15.54 15.58 268,777 -0.23(-1.45%)
Jan 21, 2020 15.83 15.88 15.79 15.81 165,885 -0.10(-0.63%)
Jan 17, 2020 15.88 15.93 15.83 15.91 257,100 +0.06(+0.38%)
Jan 16, 2020 15.84 15.91 15.83 15.85 368,164 -0.02(-0.13%)
Jan 15, 2020 15.92 15.92 15.77 15.87 264,163 -0.08(-0.50%)
Jan 14, 2020 15.96 16.00 15.92 15.95 309,233 +0.09(+0.57%)
Jan 13, 2020 16.01 16.01 15.83 15.86 296,177 -0.16(-1.00%)
Jan 10, 2020 16.05 16.07 15.98 16.02 207,700 -0.01(-0.06%)
Jan 09, 2020 16.03 16.07 15.92 16.03 259,720 -0.12(-0.74%)
Jan 08, 2020 16.44 16.45 15.98 16.15 834,991 -0.31(-1.88%)
Jan 07, 2020 16.43 16.50 16.38 16.46 255,345 -0.05(-0.30%)
Jan 06, 2020 16.61 16.61 16.48 16.51 280,509 +0.00(+0.00%)
Jan 03, 2020 16.54 16.61 16.42 16.51 429,100 +0.22(+1.35%)
Jan 02, 2020 16.39 16.39 16.20 16.29 1,537,509 +0.08(+0.49%)
Dec 31, 2019 16.24 16.32 16.19 16.21 1,287,600 -0.12(-0.73%)
Dec 30, 2019 16.48 16.50 16.28 16.33 408,706 -0.05(-0.31%)
Dec 27, 2019 16.41 16.41 16.34 16.38 512,900 -0.01(-0.06%)
Dec 26, 2019 16.29 16.39 16.27 16.39 405,127 +0.15(+0.92%)
Dec 24, 2019 16.10 16.25 16.10 16.24 106,100 +0.07(+0.43%)
Dec 23, 2019 16.01 16.17 16.00 16.17 247,231 +0.04(+0.25%)
Dec 20, 2019 16.17 16.20 16.10 16.13 141,400 -0.04(-0.25%)
Dec 19, 2019 16.18 16.23 16.16 16.17 232,577 +0.02(+0.12%)
Dec 18, 2019 16.06 16.20 16.05 16.15 1,411,211 +0.00(+0.00%)
Dec 17, 2019 15.97 16.18 15.97 16.15 1,976,383 +0.09(+0.56%)
Dec 16, 2019 16.02 16.08 16.02 16.06 156,085 +0.18(+1.13%)
Dec 13, 2019 15.88 16.02 15.82 15.88 118,600 +0.07(+0.44%)
Dec 12, 2019 15.70 15.85 15.68 15.81 233,313 +0.14(+0.89%)
Dec 11, 2019 15.69 15.74 15.56 15.67 116,983 -0.09(-0.57%)
Dec 10, 2019 15.69 15.76 15.68 15.76 150,697 +0.08(+0.51%)
Dec 09, 2019 15.64 15.71 15.62 15.68 114,551 -0.03(-0.19%)
Dec 06, 2019 15.55 15.80 15.55 15.71 199,000 +0.12(+0.77%)
Dec 05, 2019 15.63 15.68 15.56 15.59 365,336 +0.02(+0.13%)
Dec 04, 2019 15.50 15.60 15.49 15.57 217,775 +0.28(+1.83%)
Dec 03, 2019 15.24 15.37 15.19 15.29 285,962 +0.03(+0.20%)
Dec 02, 2019 15.35 15.38 15.23 15.26 267,808 +0.03(+0.20%)
Nov 29, 2019 15.46 15.46 15.21 15.23 119,900 -0.37(-2.37%)
Nov 27, 2019 15.66 15.68 15.55 15.60 82,400 -0.07(-0.45%)
Nov 26, 2019 15.62 15.69 15.57 15.67 274,794 +0.06(+0.38%)
Nov 25, 2019 15.53 15.62 15.48 15.61 374,393 +0.03(+0.19%)
Nov 22, 2019 15.62 15.66 15.51 15.58 104,700 -0.04(-0.26%)
Nov 21, 2019 15.49 15.64 15.49 15.62 132,547 +0.21(+1.36%)
Nov 20, 2019 15.21 15.47 15.21 15.41 294,367 +0.20(+1.31%)
Nov 19, 2019 15.29 15.31 15.17 15.21 422,814 -0.18(-1.17%)
Nov 18, 2019 15.50 15.53 15.37 15.39 253,605 -0.22(-1.41%)
Nov 15, 2019 15.47 15.66 15.47 15.61 96,900 +0.10(+0.64%)
Nov 14, 2019 15.60 15.61 15.46 15.51 165,619 -0.04(-0.26%)
Nov 13, 2019 15.45 15.58 15.43 15.55 147,192 +0.03(+0.19%)
Nov 12, 2019 15.54 15.59 15.47 15.52 131,555 +0.01(+0.06%)
Nov 11, 2019 15.47 15.60 15.45 15.51 146,340 -0.13(-0.83%)
Nov 08, 2019 15.42 15.65 15.35 15.64 158,800 +0.07(+0.45%)
Nov 07, 2019 15.68 15.70 15.56 15.57 167,166 -0.01(-0.06%)
Nov 06, 2019 15.75 15.80 15.52 15.58 286,107 -0.17(-1.08%)
Nov 05, 2019 15.70 15.77 15.69 15.75 198,202 +0.10(+0.64%)
Nov 04, 2019 15.69 15.75 15.62 15.65 194,437 +0.10(+0.64%)
Nov 01, 2019 15.32 15.57 15.32 15.55 174,700 +0.38(+2.50%)
Oct 31, 2019 15.23 15.26 15.11 15.17 274,991 -0.15(-0.98%)
Oct 30, 2019 15.42 15.45 15.30 15.32 213,204 -0.09(-0.58%)
Oct 29, 2019 15.34 15.50 15.31 15.41 136,335 -0.05(-0.32%)
Oct 28, 2019 15.56 15.57 15.40 15.46 109,870 -0.07(-0.45%)
Oct 25, 2019 15.44 15.54 15.36 15.53 130,000 +0.06(+0.39%)
Oct 24, 2019 15.39 15.50 15.39 15.47 162,444 +0.08(+0.52%)
Oct 23, 2019 15.10 15.41 15.10 15.39 126,627 +0.24(+1.58%)
Oct 22, 2019 15.20 15.26 15.12 15.15 185,157 +0.06(+0.40%)
Oct 21, 2019 15.02 15.12 15.01 15.09 174,143 -0.07(-0.46%)
Oct 18, 2019 15.20 15.25 15.09 15.16 166,000 -0.04(-0.26%)
Oct 17, 2019 15.08 15.20 15.03 15.20 145,786 +0.08(+0.53%)
Oct 16, 2019 15.00 15.16 15.00 15.12 326,944 +0.07(+0.47%)
Oct 15, 2019 15.07 15.17 15.02 15.05 153,669 -0.04(-0.27%)
Oct 14, 2019 15.08 15.14 15.02 15.09 167,365 -0.17(-1.11%)
Oct 11, 2019 15.08 15.28 15.08 15.26 216,500 +0.25(+1.67%)
Oct 10, 2019 15.03 15.04 14.94 15.01 217,979 +0.09(+0.60%)
Oct 09, 2019 15.05 15.07 14.89 14.92 127,583 +0.08(+0.54%)
Oct 08, 2019 14.74 14.91 14.73 14.84 325,378 -0.04(-0.27%)
Oct 07, 2019 14.95 15.03 14.84 14.88 100,001 +0.00(+0.00%)
Oct 04, 2019 14.91 14.95 14.79 14.88 218,800 +0.09(+0.61%)
Oct 03, 2019 14.65 14.82 14.56 14.79 415,359 +0.01(+0.07%)
Oct 02, 2019 14.97 14.97 14.71 14.78 272,608 -0.20(-1.34%)
Oct 01, 2019 15.10 15.10 14.91 14.98 163,635 -0.07(-0.47%)
Sep 30, 2019 15.13 15.20 15.00 15.05 660,137 -0.16(-1.05%)
Sep 27, 2019 15.16 15.35 15.14 15.21 230,200 -0.11(-0.72%)
Sep 26, 2019 15.28 15.35 15.15 15.32 266,998 -0.01(-0.07%)
Sep 25, 2019 15.19 15.33 15.15 15.33 264,055 -0.03(-0.20%)
Sep 24, 2019 15.54 15.55 15.35 15.36 514,643 -0.26(-1.66%)
Sep 23, 2019 15.58 15.64 15.51 15.62 186,936 +0.05(+0.32%)
Sep 20, 2019 15.64 15.66 15.49 15.57 7,670,000 -0.03(-0.19%)
Sep 19, 2019 15.62 15.67 15.54 15.60 156,486 +0.10(+0.65%)
Sep 18, 2019 15.51 15.59 15.43 15.50 286,385 -0.10(-0.64%)
Sep 17, 2019 16.03 16.11 15.52 15.60 688,996 -0.47(-2.92%)
Sep 16, 2019 15.81 16.26 15.78 16.07 262,318 +1.02(+6.78%)
Sep 13, 2019 15.08 15.09 15.02 15.05 237,700 +0.02(+0.13%)
Sep 12, 2019 14.83 15.04 14.80 15.03 220,245 -0.08(-0.53%)
Sep 11, 2019 15.32 15.36 15.03 15.11 574,071 -0.19(-1.24%)
Sep 10, 2019 15.31 15.42 15.26 15.30 723,526 +0.02(+0.13%)
Sep 09, 2019 15.17 15.32 15.16 15.28 359,025 +0.22(+1.46%)
Sep 06, 2019 14.87 15.13 14.84 15.06 230,100 +0.02(+0.13%)
Sep 05, 2019 15.14 15.26 15.01 15.04 312,587 -0.01(-0.07%)
Sep 04, 2019 14.87 15.09 14.87 15.05 381,561 +0.42(+2.87%)
Sep 03, 2019 14.52 14.65 14.48 14.63 1,058,729 -0.19(-1.28%)
Aug 30, 2019 15.00 15.00 14.71 14.82 3,225,800 -0.20(-1.33%)
Aug 29, 2019 14.93 15.06 14.92 15.02 301,491 +0.09(+0.60%)
Aug 28, 2019 14.94 14.99 14.86 14.93 337,368 +0.19(+1.29%)
Aug 27, 2019 14.70 14.76 14.60 14.74 311,265 +0.13(+0.89%)
Aug 26, 2019 14.77 14.81 14.58 14.61 403,089 +0.01(+0.07%)
Aug 23, 2019 14.63 14.74 14.51 14.60 485,300 -0.21(-1.42%)
Aug 22, 2019 14.91 14.96 14.75 14.81 593,812 -0.09(-0.60%)
Aug 21, 2019 15.01 15.05 14.86 14.90 392,900 +0.03(+0.20%)
Aug 20, 2019 14.85 14.92 14.75 14.87 432,918 +0.01(+0.07%)
Aug 19, 2019 14.79 14.88 14.77 14.86 573,665 +0.14(+0.95%)
Aug 16, 2019 14.67 14.76 14.67 14.72 495,000 +0.03(+0.20%)
Aug 15, 2019 14.71 14.78 14.63 14.69 423,839 -0.07(-0.47%)
Aug 14, 2019 14.79 14.86 14.65 14.76 682,390 -0.27(-1.80%)
Aug 13, 2019 14.60 15.12 14.58 15.03 1,024,062 +0.29(+1.97%)
Aug 12, 2019 14.88 14.90 14.71 14.74 1,632,516 -0.11(-0.74%)
Aug 09, 2019 14.85 14.94 14.83 14.85 271,200 +0.17(+1.16%)
Aug 08, 2019 14.56 14.72 14.54 14.68 225,149 +0.12(+0.82%)
Aug 07, 2019 14.54 14.59 14.33 14.56 523,166 -0.22(-1.49%)
Aug 06, 2019 14.99 15.00 14.73 14.78 399,742 -0.13(-0.87%)
Aug 05, 2019 14.70 15.04 14.70 14.91 173,197 -0.16(-1.06%)
Aug 02, 2019 15.20 15.22 15.06 15.07 156,300 +0.07(+0.47%)
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.