Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.18 23.28 22.45 22.82 6,204,735 -0.36(-1.55%)
Nov 29, 2021 23.16 23.25 22.79 23.18 4,808,222 +0.25(+1.10%)
Nov 26, 2021 22.98 23.21 22.70 22.93 4,167,553 -0.30(-1.30%)
Nov 24, 2021 22.98 23.25 22.76 23.23 3,913,694 -1.53(-6.17%)
Nov 23, 2021 23.38 24.75 22.88 24.75 7,470,231 +1.32(+5.65%)
Nov 22, 2021 23.97 24.25 23.41 23.43 7,096,897 -0.55(-2.31%)
Nov 19, 2021 23.45 24.12 23.45 23.98 4,956,455 +0.45(+1.90%)
Nov 18, 2021 23.91 23.55 23.50 23.54 4,237,304 -0.33(-1.38%)
Nov 17, 2021 23.94 24.18 23.82 23.87 3,987,877 -0.15(-0.61%)
Nov 16, 2021 24.08 24.10 23.82 24.01 4,346,092 -0.06(-0.24%)
Nov 15, 2021 24.36 24.39 23.95 24.07 4,138,249 -0.29(-1.20%)
Nov 12, 2021 24.32 24.44 24.15 24.36 4,319,450 +0.19(+0.80%)
Nov 11, 2021 23.64 24.32 23.59 24.17 7,056,789 +0.62(+2.64%)
Nov 10, 2021 23.67 23.55 5,820,353 -0.34(-1.42%)
Nov 09, 2021 24.14 24.19 23.66 23.89 5,606,113 -0.13(-0.53%)
Nov 08, 2021 23.94 24.14 23.89 24.01 4,872,335 +0.43(+1.81%)
Nov 05, 2021 23.70 23.80 23.37 23.59 5,686,995 -0.30(-1.26%)
Nov 04, 2021 23.91 23.98 23.72 23.89 4,045,513 -0.13(-0.53%)
Nov 03, 2021 23.74 24.05 23.52 24.01 6,876,315 -0.56(-2.29%)
Nov 02, 2021 24.92 24.91 24.40 24.58 6,524,277 -0.48(-1.90%)
Nov 01, 2021 24.79 25.06 24.89 25.05 9,048,929 +0.51(+2.06%)
Oct 29, 2021 24.38 24.61 24.38 24.55 6,042,668 -0.04(-0.16%)
Oct 28, 2021 23.98 24.64 24.59 6,945,196 +0.83(+3.47%)
Oct 27, 2021 23.69 24.10 23.67 23.76 7,785,393 +0.69(+2.99%)
Oct 26, 2021 23.35 23.07 4,014,627 -0.16(-0.67%)
Oct 25, 2021 22.96 23.25 22.89 23.23 3,196,055 +0.34(+1.49%)
Oct 22, 2021 23.18 22.73 22.89 3,163,762 -0.18(-0.80%)
Oct 21, 2021 22.93 23.27 22.93 23.07 2,342,834 +0.03(+0.13%)
Oct 20, 2021 23.13 23.19 22.89 23.04 3,697,803 +0.14(+0.59%)
Oct 19, 2021 22.58 23.04 22.49 22.91 4,404,903 +0.54(+2.43%)
Oct 18, 2021 22.13 22.41 22.07 22.36 3,126,579 +0.09(+0.39%)
Oct 15, 2021 22.30 22.47 22.17 22.28 5,908,132 +0.06(+0.26%)
Oct 14, 2021 22.41 22.41 22.09 22.22 6,141,886 -0.05(-0.24%)
Oct 13, 2021 21.94 22.33 21.93 22.27 9,370,575 +0.68(+3.13%)
Oct 12, 2021 21.12 21.61 21.10 21.60 7,760,099 +0.79(+3.78%)
Oct 11, 2021 20.63 21.06 20.60 20.81 2,846,508 +0.08(+0.37%)
Oct 08, 2021 20.84 20.88 20.66 20.73 3,797,038 -0.17(-0.79%)
Oct 07, 2021 20.79 21.04 20.79 20.90 5,423,270 +0.20(+0.99%)
Oct 06, 2021 20.33 20.70 20.23 20.69 4,084,363 +0.06(+0.28%)
Oct 05, 2021 20.60 20.75 20.53 20.63 4,178,454 +0.07(+0.33%)
Oct 04, 2021 20.92 20.91 20.50 20.57 5,780,019 -0.58(-2.76%)
Oct 01, 2021 21.13 21.25 20.92 21.15 2,990,834 +0.12(+0.55%)
Sep 30, 2021 21.03 21.17 20.91 21.03 3,225,317 -0.06(-0.28%)
Sep 29, 2021 21.36 21.37 21.05 21.09 3,967,687 -0.22(-1.05%)
Sep 28, 2021 21.55 21.59 21.26 21.31 4,471,407 -0.48(-2.18%)
Sep 27, 2021 21.57 21.86 21.47 21.79 2,465,791 +0.17(+0.81%)
Sep 24, 2021 21.83 21.86 21.59 21.61 4,719,841 -0.43(-1.94%)
Sep 23, 2021 22.16 22.16 21.98 22.04 4,082,522 +0.19(+0.89%)
Sep 22, 2021 21.66 21.99 21.60 21.85 5,015,993 +0.30(+1.40%)
Sep 21, 2021 21.51 21.66 21.42 21.55 3,270,497 +0.25(+1.19%)
Sep 20, 2021 21.36 21.47 21.04 21.29 4,920,723 -0.58(-2.66%)
Sep 17, 2021 21.72 21.89 21.59 21.88 6,123,327 +0.11(+0.49%)
Sep 16, 2021 21.68 21.82 21.59 21.77 3,334,031 -0.15(-0.66%)
Sep 15, 2021 22.04 22.04 21.81 21.92 4,530,716 -0.32(-1.44%)
Sep 14, 2021 22.39 22.46 22.17 22.24 4,815,407 -0.13(-0.56%)
Sep 13, 2021 22.21 22.39 21.99 22.36 4,498,299 +0.44(+1.99%)
Sep 10, 2021 22.37 22.38 21.92 21.93 4,070,931 -0.35(-1.57%)
Sep 09, 2021 22.28 22.44 22.22 22.28 3,128,747 -0.03(-0.13%)
Sep 08, 2021 22.59 22.73 22.27 22.30 4,752,322 -0.44(-1.92%)
Sep 07, 2021 22.75 22.87 22.69 22.74 2,313,694 -0.18(-0.81%)
Sep 03, 2021 22.98 23.06 22.92 22.93 2,224,291 -0.18(-0.80%)
Sep 02, 2021 23.04 23.26 23.04 23.11 3,187,551 +0.27(+1.19%)
Sep 01, 2021 22.82 23.00 22.78 22.84 3,064,734 +0.17(+0.77%)
Aug 31, 2021 22.77 22.81 22.57 22.66 2,392,605 -0.02(-0.09%)
Aug 30, 2021 22.60 22.75 22.54 22.68 2,087,812 +0.22(+0.99%)
Aug 27, 2021 22.21 22.52 22.18 22.46 2,368,342 +0.19(+0.87%)
Aug 26, 2021 22.41 22.54 22.22 22.27 2,817,947 -0.26(-1.14%)
Aug 25, 2021 22.51 22.58 22.38 22.52 3,509,612 +0.07(+0.32%)
Aug 24, 2021 22.37 22.54 22.37 22.45 2,421,513 +0.14(+0.61%)
Aug 23, 2021 22.16 22.35 22.09 22.31 2,631,431 +0.28(+1.28%)
Aug 20, 2021 21.71 22.05 21.71 22.03 4,078,615 +0.35(+1.61%)
Aug 19, 2021 21.70 21.89 21.63 21.68 4,728,642 +0.00(+0.00%)
Aug 18, 2021 21.82 21.93 21.68 21.68 3,335,408 +0.14(+0.63%)
Aug 17, 2021 21.55 21.66 21.29 21.55 4,176,924 -0.23(-1.07%)
Aug 16, 2021 21.86 21.92 21.73 21.78 2,929,465 -0.17(-0.80%)
Aug 13, 2021 22.26 22.28 21.94 21.95 3,131,505 -0.21(-0.96%)
Aug 12, 2021 22.22 22.25 22.00 22.17 3,766,673 -0.28(-1.25%)
Aug 11, 2021 22.67 22.68 22.23 22.45 2,764,177 -0.14(-0.60%)
Aug 10, 2021 22.76 22.83 22.57 22.59 3,897,806 -0.03(-0.13%)
Aug 09, 2021 22.40 22.68 22.32 22.62 3,537,017 +0.35(+1.57%)
Aug 06, 2021 22.42 22.46 22.20 22.27 2,782,070 -0.03(-0.13%)
Aug 05, 2021 22.46 22.49 22.28 22.29 2,656,329 -0.17(-0.74%)
Aug 04, 2021 22.55 22.68 22.40 22.46 2,734,723 -0.05(-0.22%)
Aug 03, 2021 22.36 22.61 22.32 22.51 3,584,979 +0.45(+2.03%)
Aug 02, 2021 22.33 22.33 22.04 22.06 2,810,369 +0.00(+0.00%)
Jul 30, 2021 21.92 22.28 21.90 22.06 3,322,034 -0.06(-0.26%)
Jul 29, 2021 22.20 22.35 22.09 22.12 4,062,230 -0.06(-0.26%)
Jul 28, 2021 21.71 22.26 21.64 22.18 6,004,858 +0.59(+2.75%)
Jul 27, 2021 21.53 21.60 21.28 21.59 4,176,017 -0.16(-0.71%)
Jul 26, 2021 21.78 21.95 21.59 21.74 4,265,113 -0.17(-0.80%)
Jul 23, 2021 22.12 22.12 21.76 21.92 2,935,555 -0.30(-1.36%)
Jul 22, 2021 22.39 22.44 22.09 22.22 4,865,721 +0.01(+0.04%)
Jul 21, 2021 21.72 22.22 21.69 22.21 4,842,060 +0.68(+3.16%)
Jul 20, 2021 21.29 21.60 21.10 21.53 3,765,326 +0.22(+1.05%)
Jul 19, 2021 21.03 21.30 20.94 21.30 7,200,662 -0.17(-0.77%)
Jul 16, 2021 21.77 21.77 21.41 21.47 3,712,345 -0.09(-0.41%)
Jul 15, 2021 21.70 21.89 21.35 21.56 6,729,247 -0.44(-1.99%)
Jul 14, 2021 22.61 22.61 21.97 21.99 5,688,754 -0.55(-2.46%)
Jul 13, 2021 22.66 22.86 22.51 22.55 3,779,579 -0.27(-1.19%)
Jul 12, 2021 22.83 22.87 22.57 22.82 4,559,005 +0.26(+1.16%)
Jul 09, 2021 22.54 22.61 22.30 22.56 2,884,470 +0.06(+0.26%)
Jul 08, 2021 22.30 22.62 22.15 22.50 4,321,843 -0.40(-1.74%)
Jul 07, 2021 23.26 23.38 22.82 22.90 4,210,546 -0.08(-0.34%)
Jul 06, 2021 22.98 22.99 22.80 22.97 4,357,291 +0.16(+0.68%)
Jul 02, 2021 22.83 22.92 22.68 22.82 2,567,688 -0.05(-0.21%)
Jul 01, 2021 22.89 22.90 22.63 22.87 3,023,142 +0.08(+0.34%)
Jun 30, 2021 22.85 22.92 22.66 22.79 3,892,976 -0.34(-1.47%)
Jun 29, 2021 23.29 23.45 23.08 23.13 4,697,924 +0.15(+0.63%)
Jun 28, 2021 22.59 22.99 22.54 22.98 6,476,520 +0.59(+2.65%)
Jun 25, 2021 22.42 22.58 22.34 22.39 3,836,311 +0.07(+0.30%)
Jun 24, 2021 22.42 22.48 22.24 22.32 3,515,244 +0.15(+0.66%)
Jun 23, 2021 22.17 22.17 22.05 22.18 3,128,912 -0.04(-0.17%)
Jun 22, 2021 21.91 22.29 21.87 22.22 3,693,635 +0.22(+1.02%)
Jun 21, 2021 21.88 22.05 21.66 21.99 3,645,350 +0.22(+1.03%)
Jun 18, 2021 21.89 22.00 21.75 21.77 4,788,286 -0.37(-1.67%)
Jun 17, 2021 21.82 22.21 21.76 22.14 3,593,982 +0.13(+0.57%)
Jun 16, 2021 22.01 22.34 21.86 22.01 3,965,385 +0.12(+0.53%)
Jun 15, 2021 22.12 22.15 21.77 21.90 2,882,358 -0.25(-1.14%)
Jun 14, 2021 22.11 22.29 22.09 22.15 4,506,433 +0.26(+1.20%)
Jun 11, 2021 21.78 21.89 21.71 21.89 3,348,906 +0.18(+0.85%)
Jun 10, 2021 21.55 21.79 21.45 21.70 2,774,316 +0.09(+0.42%)
Jun 09, 2021 21.79 21.91 21.60 21.61 3,021,082 -0.14(-0.62%)
Jun 08, 2021 21.85 21.85 21.48 21.75 4,104,762 +0.09(+0.40%)
Jun 07, 2021 21.50 21.67 21.33 21.66 3,770,590 +0.12(+0.54%)
Jun 04, 2021 21.52 21.75 21.51 21.54 4,154,367 +0.20(+0.95%)
Jun 03, 2021 21.45 21.59 21.24 21.34 6,592,567 -0.40(-1.82%)
Jun 02, 2021 21.80 21.83 21.61 21.74 5,455,435 -0.36(-1.62%)
Jun 01, 2021 22.42 22.50 21.95 22.09 4,677,378 -0.05(-0.22%)
May 28, 2021 22.17 22.37 22.09 22.14 3,650,708 +0.11(+0.48%)
May 27, 2021 22.11 22.13 21.92 22.04 4,807,867 -0.02(-0.09%)
May 26, 2021 21.86 22.10 21.81 22.05 3,746,059 +0.26(+1.20%)
May 25, 2021 21.93 21.98 21.70 21.79 2,899,837 -0.06(-0.26%)
May 24, 2021 21.96 22.00 21.73 21.85 3,118,969 +0.04(+0.18%)
May 21, 2021 21.93 21.94 21.75 21.81 3,360,777 +0.05(+0.22%)
May 20, 2021 21.55 21.81 21.48 21.77 5,590,742 +0.54(+2.55%)
May 19, 2021 20.71 21.25 20.65 21.22 6,998,348 +0.16(+0.78%)
May 18, 2021 20.92 21.25 20.78 21.06 7,029,877 +0.39(+1.87%)
May 17, 2021 20.71 20.78 20.45 20.67 4,586,602 -0.19(-0.93%)
May 14, 2021 20.56 20.94 20.47 20.87 7,484,408 +0.78(+3.90%)
May 13, 2021 20.31 20.42 19.86 20.08 7,037,497 +0.08(+0.39%)
May 12, 2021 20.43 20.53 19.96 20.01 7,580,048 -0.70(-3.36%)
May 11, 2021 19.83 20.77 19.75 20.70 9,460,320 +0.06(+0.28%)
May 10, 2021 21.11 21.25 20.63 20.64 5,274,872 -0.65(-3.04%)
May 07, 2021 21.25 21.57 21.12 21.29 7,011,885 +0.38(+1.80%)
May 06, 2021 20.90 21.03 20.58 20.91 10,893,213 -0.28(-1.32%)
May 05, 2021 21.53 21.53 21.11 21.20 5,740,179 -0.03(-0.14%)
May 04, 2021 21.49 21.52 21.04 21.22 9,887,555 -0.91(-4.10%)
May 03, 2021 22.53 22.55 22.08 22.13 5,823,384 -0.32(-1.42%)
Apr 30, 2021 22.53 22.67 22.30 22.45 5,494,542 -0.42(-1.82%)
Apr 29, 2021 23.19 23.23 22.60 22.87 8,117,181 -0.36(-1.54%)
Apr 28, 2021 23.20 23.44 22.99 23.22 5,238,116 -0.48(-2.04%)
Apr 27, 2021 23.80 23.84 23.57 23.71 4,995,315 -0.08(-0.32%)
Apr 26, 2021 23.76 23.82 23.44 23.78 6,049,946 +0.12(+0.51%)
Apr 23, 2021 23.45 23.73 23.31 23.66 6,578,441 +0.43(+1.85%)
Apr 22, 2021 23.43 23.55 23.09 23.23 9,888,807 +0.55(+2.43%)
Apr 21, 2021 22.06 22.69 21.96 22.68 5,915,546 +0.44(+2.00%)
Apr 20, 2021 22.27 22.51 22.06 22.24 4,738,665 -0.21(-0.95%)
Apr 19, 2021 22.96 23.00 22.27 22.45 6,837,342 -0.56(-2.43%)
Apr 16, 2021 22.61 23.08 22.51 23.01 6,789,092 +0.74(+3.34%)
Apr 15, 2021 22.81 22.84 22.08 22.27 5,819,077 -0.33(-1.45%)
Apr 14, 2021 22.92 23.18 22.56 22.60 8,221,677 -0.08(-0.34%)
Apr 13, 2021 22.36 22.67 22.16 22.67 6,619,624 +0.45(+2.04%)
Apr 12, 2021 22.41 22.44 21.98 22.22 6,715,958 -0.45(-2.00%)
Apr 09, 2021 22.42 22.70 22.37 22.67 4,693,755 +0.03(+0.13%)
Apr 08, 2021 22.72 22.85 22.56 22.64 5,021,246 +0.29(+1.30%)
Apr 07, 2021 23.02 23.02 22.26 22.35 5,834,572 -0.65(-2.81%)
Apr 06, 2021 22.94 23.27 22.86 23.00 6,724,672 +0.00(+0.00%)
Apr 05, 2021 23.79 23.81 22.94 23.00 9,434,676 -0.36(-1.53%)
Apr 01, 2021 24.05 24.09 23.32 23.36 9,617,312 -0.12(-0.49%)
Mar 31, 2021 23.25 23.66 23.11 23.48 12,634,196 +0.78(+3.45%)
Mar 30, 2021 21.77 22.70 21.75 22.69 9,295,936 +1.04(+4.82%)
Mar 29, 2021 22.23 22.29 21.56 21.65 5,358,595 -0.53(-2.40%)
Mar 26, 2021 21.95 22.21 21.67 22.18 7,120,649 +0.43(+2.00%)
Mar 25, 2021 21.01 21.75 20.85 21.75 13,828,673 +0.11(+0.49%)
Mar 24, 2021 22.50 22.51 21.64 21.64 6,254,751 -1.01(-4.48%)
Mar 23, 2021 23.24 23.25 22.54 22.65 5,102,416 -0.43(-1.88%)
Mar 22, 2021 22.90 23.34 22.65 23.09 6,643,754 +0.54(+2.40%)
Mar 19, 2021 22.20 22.74 22.05 22.55 8,067,598 +0.58(+2.64%)
Mar 18, 2021 22.71 22.85 21.91 21.97 10,462,450 -1.27(-5.45%)
Mar 17, 2021 22.99 23.48 22.62 23.23 9,199,774 -0.66(-2.75%)
Mar 16, 2021 24.35 24.48 23.66 23.89 7,538,789 -0.56(-2.29%)
Mar 15, 2021 24.33 24.54 24.04 24.45 5,039,762 -0.14(-0.55%)
Mar 12, 2021 24.09 24.64 23.86 24.59 5,387,819 -0.19(-0.78%)
Mar 11, 2021 24.23 24.81 24.06 24.78 8,301,509 +1.48(+6.34%)
Mar 10, 2021 24.06 24.10 23.02 23.30 8,860,518 -0.01(-0.04%)
Mar 09, 2021 22.82 23.51 22.74 23.31 10,001,894 +1.80(+8.35%)
Mar 08, 2021 21.98 22.44 21.45 21.51 10,623,604 -0.68(-3.05%)
Mar 05, 2021 22.84 22.90 20.68 22.19 17,262,468 -0.32(-1.42%)
Mar 04, 2021 23.25 23.64 21.80 22.51 15,539,947 -0.94(-4.00%)
Mar 03, 2021 24.64 24.87 23.40 23.45 9,546,378 -1.64(-6.55%)
Mar 02, 2021 25.82 25.90 25.04 25.09 5,502,705 -0.83(-3.21%)
Mar 01, 2021 25.73 26.01 25.42 25.92 5,627,137 +0.95(+3.79%)
Feb 26, 2021 24.77 25.20 24.24 24.97 9,149,324 +0.34(+1.37%)
Feb 25, 2021 25.58 25.83 24.43 24.63 11,270,648 -1.25(-4.82%)
Feb 24, 2021 25.33 25.88 24.74 25.88 8,522,772 +0.54(+2.14%)
Feb 23, 2021 24.46 25.35 23.61 25.34 17,219,380 -0.36(-1.39%)
Feb 22, 2021 26.82 26.84 25.61 25.70 10,601,714 -1.83(-6.63%)
Feb 19, 2021 27.44 27.91 27.37 27.52 7,102,741 +0.52(+1.93%)
Feb 18, 2021 27.55 27.57 26.71 27.00 11,752,187 -1.48(-5.19%)
Feb 17, 2021 28.76 28.76 27.91 28.48 7,979,571 -0.48(-1.67%)
Feb 16, 2021 29.80 29.85 28.60 28.96 8,267,979 -0.33(-1.12%)
Feb 12, 2021 29.13 29.40 28.75 29.29 6,283,114 -0.61(-2.04%)
Feb 11, 2021 30.09 30.12 29.71 29.90 4,613,211 +0.15(+0.52%)
Feb 10, 2021 30.35 30.60 29.39 29.74 6,908,845 -0.41(-1.35%)
Feb 09, 2021 29.92 30.42 29.78 30.15 6,315,354 -0.27(-0.89%)
Feb 08, 2021 30.21 30.62 30.19 30.42 6,672,028 +0.30(+0.99%)
Feb 05, 2021 30.14 30.27 29.74 30.12 6,032,920 +0.22(+0.74%)
Feb 04, 2021 30.10 30.16 29.77 29.90 6,130,903 -0.39(-1.28%)
Feb 03, 2021 30.14 30.43 29.67 30.29 6,816,926 +0.53(+1.79%)
Feb 02, 2021 29.90 30.02 29.37 29.75 11,164,240 +0.32(+1.08%)
Feb 01, 2021 29.45 29.46 28.71 29.44 6,903,004 +0.65(+2.25%)
Jan 29, 2021 29.42 29.70 28.38 28.79 10,038,719 -0.99(-3.31%)
Jan 28, 2021 29.51 29.84 29.06 29.77 12,563,495 +0.66(+2.26%)
Jan 27, 2021 29.41 29.86 28.62 29.12 12,986,551 -1.95(-6.28%)
Jan 26, 2021 31.41 31.49 30.87 31.07 7,370,864 -0.31(-0.99%)
Jan 25, 2021 31.87 32.43 30.96 31.38 10,652,429 -0.41(-1.28%)
Jan 22, 2021 31.16 31.81 31.07 31.78 6,899,128 +0.23(+0.73%)
Jan 21, 2021 30.50 31.57 30.22 31.55 9,798,657 +1.33(+4.41%)
Jan 20, 2021 30.49 30.52 29.92 30.22 9,187,606 -0.12(-0.38%)
Jan 19, 2021 30.12 30.47 29.75 30.33 12,000,315 +0.81(+2.75%)
Jan 15, 2021 30.39 30.50 29.24 29.52 12,740,651 -1.68(-5.39%)
Jan 14, 2021 31.17 31.49 30.96 31.20 9,486,608 -0.28(-0.89%)
Jan 13, 2021 31.73 31.73 30.88 31.48 10,040,342 +0.15(+0.49%)
Jan 12, 2021 31.32 31.37 30.62 31.33 11,388,367 +0.38(+1.22%)
Jan 11, 2021 30.60 31.25 30.07 30.95 13,987,358 -1.08(-3.38%)
Jan 08, 2021 32.99 33.09 31.52 32.03 18,315,728 -0.24(-0.75%)
Jan 07, 2021 31.85 32.64 31.51 32.28 23,783,824 +1.94(+6.40%)
Jan 06, 2021 29.57 31.08 29.39 30.33 21,870,692 +2.04(+7.20%)
Jan 05, 2021 27.79 28.46 27.77 28.30 11,117,886 +0.59(+2.13%)
Jan 04, 2021 28.08 28.22 27.32 27.71 9,561,120 +0.43(+1.56%)
Dec 31, 2020 27.28 27.28 27.28 5,641,600 -0.05(-0.18%)
Dec 30, 2020 27.02 27.40 26.95 27.33 5,641,600 +0.62(+2.33%)
Dec 29, 2020 27.28 27.29 26.45 26.71 7,140,334 -0.26(-0.97%)
Dec 28, 2020 27.69 27.69 26.92 26.97 7,339,911 +0.21(+0.79%)
Dec 24, 2020 27.09 27.10 26.51 26.76 4,910,736 -0.05(-0.18%)
Dec 23, 2020 27.38 27.38 26.67 26.80 6,722,345 +0.42(+1.61%)
Dec 22, 2020 26.08 26.51 25.79 26.38 8,082,417 +0.93(+3.64%)
Dec 21, 2020 24.85 25.47 24.77 25.45 5,560,846 +0.43(+1.74%)
Dec 18, 2020 24.85 25.37 24.78 25.02 5,872,874 +0.34(+1.37%)
Dec 17, 2020 24.58 24.68 24.38 24.68 7,867,405 +0.48(+2.00%)
Dec 16, 2020 24.26 24.26 23.75 24.20 6,066,667 +0.00(+0.00%)
Dec 15, 2020 23.47 24.24 23.33 24.20 5,770,936 +1.08(+4.68%)
Dec 14, 2020 23.19 23.25 23.01 23.12 4,298,513 +0.33(+1.44%)
Dec 11, 2020 22.57 22.99 22.55 22.79 2,704,458 +0.13(+0.55%)
Dec 10, 2020 22.20 22.68 22.18 22.66 3,235,263 +0.34(+1.51%)
Dec 09, 2020 23.07 23.10 22.14 22.32 4,389,388 -0.56(-2.44%)
Dec 08, 2020 22.44 22.92 22.44 22.88 3,522,558 +0.60(+2.68%)
Dec 07, 2020 22.36 22.55 22.27 22.29 3,793,074 +0.10(+0.43%)
Dec 04, 2020 22.19 22.37 22.15 22.19 2,642,550 +0.07(+0.31%)
Dec 03, 2020 22.40 22.47 22.08 22.12 6,086,621 -0.15(-0.69%)
Dec 02, 2020 22.15 22.38 21.91 22.28 3,938,921 -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.