Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

14.55 -0.05 (-0.38%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.38 22.52 22.15 22.31 5,530,264 -0.41(-1.82%)
Apr 29, 2021 23.04 23.08 22.45 22.72 8,169,953 -0.36(-1.54%)
Apr 28, 2021 23.05 23.29 22.84 23.07 5,272,171 -0.48(-2.04%)
Apr 27, 2021 23.65 23.69 23.42 23.55 5,027,791 -0.08(-0.33%)
Apr 26, 2021 23.61 23.67 23.29 23.63 6,089,279 +0.12(+0.51%)
Apr 23, 2021 23.29 23.57 23.16 23.51 6,621,210 +0.43(+1.85%)
Apr 22, 2021 23.28 23.40 22.94 23.08 9,953,098 +0.55(+2.43%)
Apr 21, 2021 21.92 22.55 21.82 22.54 5,954,005 +0.44(+2.00%)
Apr 20, 2021 22.12 22.36 21.92 22.09 4,769,472 -0.21(-0.95%)
Apr 19, 2021 22.81 22.85 22.12 22.31 6,881,794 -0.56(-2.43%)
Apr 16, 2021 22.46 22.93 22.36 22.86 6,833,231 +0.74(+3.34%)
Apr 15, 2021 22.66 22.69 21.94 22.12 5,856,909 -0.33(-1.45%)
Apr 14, 2021 22.78 23.03 22.41 22.45 8,275,130 -0.08(-0.34%)
Apr 13, 2021 22.22 22.53 22.02 22.53 6,662,661 +0.45(+2.04%)
Apr 12, 2021 22.27 22.30 21.84 22.08 6,759,620 -0.45(-2.00%)
Apr 09, 2021 22.28 22.56 22.23 22.53 4,724,271 +0.03(+0.13%)
Apr 08, 2021 22.57 22.70 22.41 22.50 5,053,891 +0.29(+1.30%)
Apr 07, 2021 22.87 22.87 22.11 22.21 5,872,505 -0.64(-2.81%)
Apr 06, 2021 22.80 23.12 22.71 22.85 6,768,392 +0.00(+0.00%)
Apr 05, 2021 23.64 23.66 22.80 22.85 9,496,015 -0.36(-1.53%)
Apr 01, 2021 23.89 23.94 23.17 23.21 9,679,838 -0.12(-0.49%)
Mar 31, 2021 23.10 23.51 22.96 23.32 12,716,335 +0.78(+3.45%)
Mar 30, 2021 21.63 22.56 21.61 22.55 9,356,372 +1.04(+4.82%)
Mar 29, 2021 22.09 22.14 21.42 21.51 5,393,434 -0.53(-2.40%)
Mar 26, 2021 21.81 22.07 21.53 22.04 7,166,943 +0.43(+2.00%)
Mar 25, 2021 20.88 21.61 20.71 21.61 13,918,578 +0.11(+0.49%)
Mar 24, 2021 22.35 22.36 21.50 21.50 6,295,416 -1.01(-4.48%)
Mar 23, 2021 23.09 23.10 22.39 22.51 5,135,589 -0.43(-1.88%)
Mar 22, 2021 22.75 23.19 22.51 22.94 6,686,948 +0.54(+2.40%)
Mar 19, 2021 22.06 22.59 21.91 22.40 8,120,049 +0.58(+2.64%)
Mar 18, 2021 22.57 22.70 21.77 21.83 10,530,470 -1.26(-5.45%)
Mar 17, 2021 22.84 23.32 22.48 23.08 9,259,586 -0.65(-2.75%)
Mar 16, 2021 24.20 24.32 23.51 23.74 7,587,801 -0.56(-2.29%)
Mar 15, 2021 24.18 24.38 23.88 24.29 5,072,527 -0.13(-0.55%)
Mar 12, 2021 23.94 24.48 23.71 24.43 5,422,847 -0.19(-0.78%)
Mar 11, 2021 24.07 24.65 23.91 24.62 8,355,480 +1.47(+6.34%)
Mar 10, 2021 23.91 23.95 22.87 23.15 8,918,123 -0.01(-0.04%)
Mar 09, 2021 22.67 23.36 22.59 23.16 10,066,920 +1.79(+8.35%)
Mar 08, 2021 21.84 22.30 21.31 21.38 10,692,672 -0.67(-3.05%)
Mar 05, 2021 22.69 22.75 20.55 22.05 17,374,698 -0.32(-1.42%)
Mar 04, 2021 23.10 23.49 21.66 22.36 15,640,978 -0.93(-4.00%)
Mar 03, 2021 24.48 24.71 23.25 23.29 9,608,442 -1.63(-6.55%)
Mar 02, 2021 25.66 25.73 24.88 24.93 5,538,480 -0.83(-3.21%)
Mar 01, 2021 25.56 25.84 25.25 25.75 5,663,721 +0.94(+3.79%)
Feb 26, 2021 24.61 25.04 24.08 24.81 9,208,807 +0.34(+1.37%)
Feb 25, 2021 25.42 25.67 24.27 24.48 11,343,922 -1.24(-4.82%)
Feb 24, 2021 25.17 25.71 24.58 25.71 8,578,182 +0.54(+2.13%)
Feb 23, 2021 24.30 25.19 23.46 25.18 17,331,330 -0.36(-1.39%)
Feb 22, 2021 26.64 26.66 25.44 25.53 10,670,640 -1.81(-6.63%)
Feb 19, 2021 27.26 27.73 27.20 27.34 7,148,918 +0.52(+1.93%)
Feb 18, 2021 27.37 27.39 26.54 26.83 11,828,592 -1.47(-5.19%)
Feb 17, 2021 28.57 28.57 27.73 28.30 8,031,449 -0.48(-1.67%)
Feb 16, 2021 29.61 29.66 28.41 28.78 8,321,732 -0.33(-1.12%)
Feb 12, 2021 28.94 29.21 28.56 29.10 6,323,963 -0.60(-2.04%)
Feb 11, 2021 29.90 29.93 29.51 29.71 4,643,204 +0.15(+0.52%)
Feb 10, 2021 30.16 30.41 29.20 29.55 6,953,762 -0.40(-1.35%)
Feb 09, 2021 29.73 30.22 29.59 29.96 6,356,412 -0.27(-0.89%)
Feb 08, 2021 30.01 30.43 29.99 30.22 6,715,405 +0.30(+0.99%)
Feb 05, 2021 29.95 30.07 29.55 29.93 6,072,142 +0.22(+0.74%)
Feb 04, 2021 29.91 29.97 29.58 29.71 6,170,762 -0.38(-1.28%)
Feb 03, 2021 29.95 30.23 29.48 30.09 6,861,246 +0.53(+1.79%)
Feb 02, 2021 29.71 29.82 29.18 29.56 11,236,823 +0.32(+1.08%)
Feb 01, 2021 29.26 29.27 28.53 29.25 6,947,883 +0.64(+2.25%)
Jan 29, 2021 29.23 29.50 28.19 28.60 10,103,984 -0.98(-3.31%)
Jan 28, 2021 29.32 29.65 28.87 29.58 12,645,175 +0.65(+2.26%)
Jan 27, 2021 29.22 29.67 28.44 28.93 13,070,982 -1.94(-6.28%)
Jan 26, 2021 31.20 31.29 30.68 30.87 7,418,785 -0.31(-0.99%)
Jan 25, 2021 31.66 32.22 30.76 31.17 10,721,684 -0.40(-1.28%)
Jan 22, 2021 30.96 31.61 30.87 31.58 6,943,982 +0.23(+0.73%)
Jan 21, 2021 30.30 31.37 30.02 31.35 9,862,361 +1.32(+4.41%)
Jan 20, 2021 30.29 30.32 29.73 30.02 9,247,338 -0.12(-0.38%)
Jan 19, 2021 29.93 30.27 29.56 30.14 12,078,333 +0.81(+2.75%)
Jan 15, 2021 30.20 30.30 29.05 29.33 12,823,482 -1.67(-5.39%)
Jan 14, 2021 30.97 31.29 30.76 31.00 9,548,283 -0.28(-0.89%)
Jan 13, 2021 31.52 31.52 30.69 31.28 10,105,618 +0.15(+0.49%)
Jan 12, 2021 31.12 31.16 30.43 31.13 11,462,407 +0.37(+1.22%)
Jan 11, 2021 30.41 31.05 29.88 30.75 14,078,295 -1.07(-3.38%)
Jan 08, 2021 32.78 32.87 31.32 31.83 18,434,804 -0.24(-0.75%)
Jan 07, 2021 31.64 32.43 31.31 32.07 23,938,450 +1.93(+6.40%)
Jan 06, 2021 29.38 30.88 29.20 30.14 22,012,882 +2.03(+7.20%)
Jan 05, 2021 27.61 28.28 27.59 28.11 11,190,168 +0.59(+2.13%)
Jan 04, 2021 27.90 28.04 27.14 27.53 9,623,281 +0.42(+1.56%)
Dec 31, 2020 27.11 27.11 27.11 5,678,278 -0.05(-0.18%)
Dec 30, 2020 26.85 27.22 26.78 27.15 5,678,278 +0.62(+2.33%)
Dec 29, 2020 27.10 27.11 26.28 26.53 7,186,735 -0.26(-0.97%)
Dec 28, 2020 27.51 27.51 26.75 26.79 7,387,609 +0.21(+0.79%)
Dec 24, 2020 26.92 26.93 26.34 26.58 4,942,648 -0.05(-0.18%)
Dec 23, 2020 27.21 27.21 26.50 26.63 6,766,029 +0.42(+1.61%)
Dec 22, 2020 25.91 26.34 25.62 26.21 8,134,941 +0.92(+3.64%)
Dec 21, 2020 24.69 25.31 24.61 25.29 5,596,983 +0.43(+1.74%)
Dec 18, 2020 24.69 25.21 24.62 24.86 5,911,039 +0.34(+1.37%)
Dec 17, 2020 24.42 24.52 24.22 24.52 7,918,531 +0.48(+1.99%)
Dec 16, 2020 24.11 24.11 23.60 24.04 6,106,091 +0.00(+0.00%)
Dec 15, 2020 23.32 24.08 23.18 24.04 5,808,438 +1.07(+4.68%)
Dec 14, 2020 23.04 23.10 22.86 22.97 4,326,446 +0.33(+1.44%)
Dec 11, 2020 22.42 22.85 22.41 22.64 2,722,037 +0.12(+0.55%)
Dec 10, 2020 22.06 22.53 22.04 22.52 3,256,293 +0.34(+1.51%)
Dec 09, 2020 22.92 22.95 22.00 22.18 4,417,919 -0.56(-2.44%)
Dec 08, 2020 22.30 22.77 22.30 22.74 3,545,455 +0.59(+2.68%)
Dec 07, 2020 22.22 22.40 22.12 22.14 3,817,730 +0.10(+0.43%)
Dec 04, 2020 22.05 22.22 22.01 22.05 2,659,727 +0.07(+0.31%)
Dec 03, 2020 22.26 22.32 21.94 21.98 6,126,185 -0.15(-0.69%)
Dec 02, 2020 22.01 22.24 21.77 22.13 3,964,524 -0.20(-0.90%)
Dec 01, 2020 22.68 22.69 22.31 22.33 4,906,123 -0.21(-0.94%)
Nov 30, 2020 23.19 23.19 22.36 22.54 5,641,020 -0.06(-0.25%)
Nov 27, 2020 22.58 22.82 22.50 22.60 3,856,150 +0.36(+1.64%)
Nov 25, 2020 21.87 22.28 21.86 22.24 4,998,300 +0.37(+1.71%)
Nov 24, 2020 21.77 22.01 21.41 21.86 6,665,621 +0.30(+1.38%)
Nov 23, 2020 21.46 21.60 21.20 21.57 4,745,267 +0.40(+1.90%)
Nov 20, 2020 21.11 21.28 21.01 21.16 3,059,057 +0.24(+1.15%)
Nov 19, 2020 20.75 20.94 20.73 20.93 3,281,652 +0.30(+1.44%)
Nov 18, 2020 20.99 20.99 20.62 20.63 4,006,245 -0.31(-1.46%)
Nov 17, 2020 20.70 20.93 20.54 20.93 2,876,589 +0.04(+0.18%)
Nov 16, 2020 20.94 20.94 20.64 20.90 4,075,108 +0.11(+0.51%)
Nov 13, 2020 20.94 20.99 20.63 20.79 3,662,017 +0.10(+0.46%)
Nov 12, 2020 21.16 21.20 20.61 20.70 4,735,854 -0.24(-1.14%)
Nov 11, 2020 20.62 21.00 20.54 20.93 5,197,618 +0.65(+3.21%)
Nov 10, 2020 20.70 20.70 20.02 20.28 6,670,277 -0.31(-1.49%)
Nov 09, 2020 21.90 21.99 20.55 20.59 9,807,056 +0.04(+0.19%)
Nov 06, 2020 20.66 20.70 20.29 20.55 5,105,490 +0.15(+0.75%)
Nov 05, 2020 20.02 20.42 19.83 20.40 6,197,390 +1.34(+7.04%)
Nov 04, 2020 18.96 19.13 18.52 19.06 7,978,985 -0.25(-1.29%)
Nov 03, 2020 19.19 19.42 19.12 19.31 5,330,074 +0.23(+1.21%)
Nov 02, 2020 18.85 19.09 18.75 19.08 4,286,998 +0.34(+1.79%)
Oct 30, 2020 18.88 18.92 18.44 18.74 3,614,841 -0.18(-0.96%)
Oct 29, 2020 18.77 19.01 18.64 18.92 5,545,726 +0.38(+2.07%)
Oct 28, 2020 18.55 18.85 18.47 18.54 8,315,077 -0.29(-1.53%)
Oct 27, 2020 18.97 19.11 18.78 18.83 2,724,815 -0.14(-0.76%)
Oct 26, 2020 19.06 19.30 18.69 18.97 4,012,338 -0.40(-2.08%)
Oct 23, 2020 19.45 19.55 19.17 19.37 2,954,997 +0.06(+0.30%)
Oct 22, 2020 19.31 19.39 18.92 19.32 3,931,948 -0.07(-0.35%)
Oct 21, 2020 20.14 20.19 19.36 19.38 5,336,351 -0.88(-4.35%)
Oct 20, 2020 20.10 20.40 20.01 20.26 2,972,535 +0.40(+2.03%)
Oct 19, 2020 19.95 20.16 19.80 19.86 3,840,487 -0.15(-0.77%)
Oct 16, 2020 20.23 20.38 19.98 20.01 2,256,222 -0.09(-0.43%)
Oct 15, 2020 19.83 20.16 19.68 20.10 2,858,435 -0.15(-0.76%)
Oct 14, 2020 20.29 20.39 20.13 20.25 3,229,886 +0.24(+1.20%)
Oct 13, 2020 19.86 20.18 19.78 20.01 3,324,850 -0.07(-0.33%)
Oct 12, 2020 20.67 20.69 19.84 20.08 5,863,403 -0.42(-2.06%)
Oct 09, 2020 20.04 20.58 20.01 20.50 3,258,408 +0.32(+1.57%)
Oct 08, 2020 20.81 20.83 19.95 20.19 6,526,828 -0.02(-0.09%)
Oct 07, 2020 19.66 20.28 19.55 20.21 8,017,308 +0.96(+4.98%)
Oct 06, 2020 19.31 19.59 19.02 19.25 6,599,232 +0.13(+0.70%)
Oct 05, 2020 18.60 19.15 18.51 19.11 5,132,411 +0.83(+4.56%)
Oct 02, 2020 17.84 18.46 17.84 18.28 3,215,615 -0.01(-0.05%)
Oct 01, 2020 18.11 18.30 17.94 18.29 3,526,164 +0.57(+3.24%)
Sep 30, 2020 17.46 17.89 17.40 17.72 3,357,777 +0.49(+2.84%)
Sep 29, 2020 17.07 17.29 17.01 17.23 1,967,445 +0.40(+2.39%)
Sep 28, 2020 16.54 16.85 16.50 16.82 2,744,376 +0.73(+4.52%)
Sep 25, 2020 15.58 16.12 15.57 16.10 2,220,840 +0.34(+2.19%)
Sep 24, 2020 15.78 15.93 15.38 15.75 2,178,277 -0.08(-0.48%)
Sep 23, 2020 16.08 16.25 15.79 15.83 1,866,690 -0.14(-0.90%)
Sep 22, 2020 16.01 16.01 15.73 15.97 1,402,899 +0.09(+0.54%)
Sep 21, 2020 15.54 15.89 15.44 15.89 2,470,952 -0.13(-0.84%)
Sep 18, 2020 16.13 16.21 15.87 16.02 1,053,432 -0.02(-0.12%)
Sep 17, 2020 15.95 16.09 15.81 16.04 1,153,763 -0.31(-1.88%)
Sep 16, 2020 16.42 16.51 16.27 16.35 3,392,025 +0.10(+0.59%)
Sep 15, 2020 16.18 16.35 16.14 16.25 1,767,538 +0.31(+1.92%)
Sep 14, 2020 15.74 15.98 15.67 15.94 1,586,609 +0.43(+2.78%)
Sep 11, 2020 15.69 15.72 15.39 15.51 1,123,153 -0.01(-0.06%)
Sep 10, 2020 15.87 15.90 15.46 15.52 2,133,602 -0.35(-2.23%)
Sep 09, 2020 15.69 15.91 15.57 15.88 3,807,322 +0.54(+3.50%)
Sep 08, 2020 15.08 15.55 14.98 15.34 2,333,602 -0.09(-0.56%)
Sep 04, 2020 15.59 15.67 14.69 15.43 4,229,491 -0.16(-1.05%)
Sep 03, 2020 16.39 16.41 15.54 15.59 5,911,307 -1.03(-6.22%)
Sep 02, 2020 16.76 16.81 16.34 16.62 2,424,048 -0.07(-0.40%)
Sep 01, 2020 16.46 16.69 16.42 16.69 2,632,666 +0.27(+1.63%)
Aug 31, 2020 16.54 16.60 16.34 16.42 2,803,080 -0.06(-0.35%)
Aug 28, 2020 16.29 16.56 16.23 16.48 3,616,406 +0.36(+2.26%)
Aug 27, 2020 16.21 16.26 16.00 16.12 2,440,974 -0.05(-0.30%)
Aug 26, 2020 16.23 16.32 16.12 16.16 2,662,251 +0.00(+0.00%)
Aug 25, 2020 16.00 16.17 15.88 16.16 2,095,740 +0.36(+2.30%)
Aug 24, 2020 15.81 15.89 15.66 15.80 1,781,859 +0.19(+1.23%)
Aug 21, 2020 15.53 15.69 15.51 15.61 1,688,853 -0.01(-0.06%)
Aug 20, 2020 15.67 15.68 15.50 15.62 1,486,663 -0.11(-0.67%)
Aug 19, 2020 15.73 15.94 15.71 15.72 2,193,773 +0.06(+0.37%)
Aug 18, 2020 15.76 15.77 15.47 15.66 1,811,557 +0.06(+0.37%)
Aug 17, 2020 15.59 15.75 15.52 15.61 1,476,305 +0.18(+1.18%)
Aug 14, 2020 15.51 15.62 15.38 15.43 4,358,287 -0.12(-0.74%)
Aug 13, 2020 15.33 15.68 15.29 15.54 1,542,493 +0.26(+1.69%)
Aug 12, 2020 15.05 15.33 14.98 15.28 1,423,384 +0.26(+1.72%)
Aug 11, 2020 15.46 15.46 14.99 15.02 1,508,398 -0.25(-1.63%)
Aug 10, 2020 15.43 15.43 15.15 15.27 1,907,416 +0.06(+0.38%)
Aug 07, 2020 14.98 15.35 14.96 15.21 1,883,403 +0.22(+1.47%)
Aug 06, 2020 14.99 15.11 14.87 14.99 1,304,280 +0.06(+0.38%)
Aug 05, 2020 14.66 14.95 14.59 14.94 1,549,487 +0.37(+2.57%)
Aug 04, 2020 14.17 14.59 14.16 14.56 1,775,685 +0.43(+3.05%)
Aug 03, 2020 13.94 14.16 13.81 14.13 1,550,530 +0.34(+2.43%)
Jul 31, 2020 13.92 13.94 13.67 13.80 1,133,904 -0.10(-0.69%)
Jul 30, 2020 13.70 13.89 13.68 13.89 925,083 +0.07(+0.48%)
Jul 29, 2020 13.88 13.89 13.75 13.83 975,531 +0.08(+0.56%)
Jul 28, 2020 14.10 14.10 13.75 13.75 943,048 -0.35(-2.51%)
Jul 27, 2020 13.89 14.10 13.88 14.10 1,337,094 +0.28(+2.01%)
Jul 24, 2020 13.86 13.89 13.65 13.83 1,554,421 -0.26(-1.84%)
Jul 23, 2020 14.07 14.29 13.97 14.08 1,089,679 +0.04(+0.27%)
Jul 22, 2020 13.95 14.07 13.89 14.05 819,948 +0.11(+0.82%)
Jul 21, 2020 14.06 14.06 13.85 13.93 1,453,388 +0.07(+0.48%)
Jul 20, 2020 13.71 13.91 13.70 13.86 1,209,381 +0.25(+1.83%)
Jul 17, 2020 13.52 13.61 13.44 13.61 736,244 +0.22(+1.65%)
Jul 16, 2020 13.43 13.54 13.36 13.39 1,276,425 -0.11(-0.78%)
Jul 15, 2020 13.48 13.53 13.33 13.50 1,792,464 +0.30(+2.25%)
Jul 14, 2020 12.84 13.21 12.70 13.20 742,651 +0.36(+2.84%)
Jul 13, 2020 13.10 13.26 12.81 12.84 1,030,741 -0.15(-1.18%)
Jul 10, 2020 12.96 12.99 12.88 12.99 629,471 -0.02(-0.15%)
Jul 09, 2020 13.20 13.20 12.79 13.01 980,275 -0.16(-1.24%)
Jul 08, 2020 12.84 13.17 12.84 13.17 676,093 +0.42(+3.31%)
Jul 07, 2020 12.72 12.87 12.67 12.75 796,498 -0.05(-0.37%)
Jul 06, 2020 12.64 12.80 12.59 12.80 1,204,592 +0.48(+3.89%)
Jul 02, 2020 12.40 12.45 12.27 12.32 946,764 +0.17(+1.42%)
Jul 01, 2020 12.02 12.21 12.01 12.15 1,095,173 +0.15(+1.28%)
Jun 30, 2020 11.86 12.02 11.83 12.00 777,986 +0.12(+0.97%)
Jun 29, 2020 11.60 11.91 11.59 11.88 557,234 +0.37(+3.25%)
Jun 26, 2020 11.83 11.86 11.50 11.51 675,499 -0.32(-2.67%)
Jun 25, 2020 11.78 11.84 11.62 11.82 381,230 -0.01(-0.08%)
Jun 24, 2020 11.98 12.02 11.69 11.83 968,362 -0.19(-1.59%)
Jun 23, 2020 12.02 12.13 11.99 12.02 670,201 +0.14(+1.21%)
Jun 22, 2020 11.86 11.93 11.77 11.88 449,002 +0.11(+0.90%)
Jun 19, 2020 11.91 11.99 11.77 11.78 530,421 +0.01(+0.08%)
Jun 18, 2020 11.63 11.82 11.62 11.77 678,266 +0.09(+0.74%)
Jun 17, 2020 11.95 12.00 11.65 11.68 547,892 -0.24(-2.01%)
Jun 16, 2020 12.02 12.07 11.78 11.92 1,067,820 +0.17(+1.47%)
Jun 15, 2020 11.33 11.79 11.27 11.75 1,136,639 +0.22(+1.94%)
Jun 12, 2020 11.63 11.69 11.30 11.52 691,580 +0.26(+2.29%)
Jun 11, 2020 11.53 11.68 11.23 11.27 1,720,029 -0.81(-6.71%)
Jun 10, 2020 12.22 12.22 12.00 12.08 517,004 -0.07(-0.55%)
Jun 09, 2020 12.11 12.20 12.04 12.14 484,558 -0.22(-1.77%)
Jun 08, 2020 12.18 12.36 12.10 12.36 579,281 +0.35(+2.94%)
Jun 05, 2020 12.06 12.17 12.01 12.01 693,991 +0.21(+1.78%)
Jun 04, 2020 11.82 11.89 11.70 11.80 417,145 -0.01(-0.08%)
Jun 03, 2020 11.77 11.83 11.69 11.81 1,172,349 +0.13(+1.14%)
Jun 02, 2020 11.65 11.69 11.55 11.68 433,990 +0.10(+0.82%)
Jun 01, 2020 11.41 11.58 11.35 11.58 469,656 +0.21(+1.85%)
May 29, 2020 11.21 11.39 11.17 11.37 514,727 +0.21(+1.88%)
May 28, 2020 11.29 11.38 11.16 11.16 581,908 -0.14(-1.27%)
May 27, 2020 11.30 11.32 10.94 11.30 639,287 +0.10(+0.85%)
May 26, 2020 11.22 11.30 11.16 11.21 911,634 +0.40(+3.71%)
May 22, 2020 10.86 10.88 10.78 10.81 454,868 -0.13(-1.22%)
May 21, 2020 11.00 11.04 10.80 10.94 295,454 -0.07(-0.61%)
May 20, 2020 11.09 11.11 10.91 11.01 405,909 +0.18(+1.67%)
May 19, 2020 10.80 11.02 10.73 10.83 570,463 -0.05(-0.44%)
May 18, 2020 10.62 10.88 10.60 10.87 393,797 +0.58(+5.65%)
May 15, 2020 10.36 10.36 10.18 10.29 278,330 -0.07(-0.64%)
May 14, 2020 10.13 10.36 9.949 10.36 596,093 +0.08(+0.74%)
May 13, 2020 10.58 10.65 10.22 10.28 749,201 -0.30(-2.80%)
May 12, 2020 10.71 10.87 10.57 10.58 370,370 -0.09(-0.80%)
May 11, 2020 10.56 10.68 10.51 10.66 500,907 +0.05(+0.45%)
May 08, 2020 10.49 10.62 10.43 10.62 360,414 +0.33(+3.25%)
May 07, 2020 10.28 10.32 10.15 10.28 520,635 +0.11(+1.13%)
May 06, 2020 10.15 10.27 10.07 10.17 440,564 +0.10(+1.04%)
May 05, 2020 10.17 10.21 10.03 10.06 612,535 +0.10(+0.96%)
May 04, 2020 9.873 9.968 9.777 9.968 373,511 +0.06(+0.58%)
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.