Skip to main content

Global Clean Energy Ishares ETF (NQ: ICLN )

13.98 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 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 6,205,026 -0.36(-1.55%)
Nov 29, 2021 23.16 23.25 22.79 23.18 4,808,448 +0.25(+1.10%)
Nov 26, 2021 22.98 23.21 22.70 22.93 4,167,749 -0.30(-1.30%)
Nov 24, 2021 22.98 23.25 22.76 23.23 3,913,878 -1.53(-6.17%)
Nov 23, 2021 23.38 24.75 22.88 24.75 7,470,582 +1.32(+5.65%)
Nov 22, 2021 23.96 24.25 23.41 23.43 7,097,230 -0.55(-2.31%)
Nov 19, 2021 23.45 24.12 23.45 23.98 4,956,688 +0.45(+1.90%)
Nov 18, 2021 23.91 23.55 23.50 23.54 4,237,503 -0.33(-1.38%)
Nov 17, 2021 23.94 24.18 23.81 23.87 3,988,064 -0.15(-0.61%)
Nov 16, 2021 24.08 24.10 23.82 24.01 4,346,296 -0.06(-0.24%)
Nov 15, 2021 24.36 24.39 23.95 24.07 4,138,443 -0.29(-1.20%)
Nov 12, 2021 24.31 24.44 24.15 24.36 4,319,652 +0.19(+0.80%)
Nov 11, 2021 23.64 24.31 23.59 24.17 7,057,120 +0.62(+2.64%)
Nov 10, 2021 23.67 23.55 5,820,627 -0.34(-1.42%)
Nov 09, 2021 24.14 24.19 23.66 23.89 5,606,376 -0.13(-0.53%)
Nov 08, 2021 23.94 24.14 23.89 24.01 4,872,564 +0.43(+1.81%)
Nov 05, 2021 23.70 23.80 23.37 23.59 5,687,262 -0.30(-1.26%)
Nov 04, 2021 23.91 23.97 23.72 23.89 4,045,703 -0.13(-0.53%)
Nov 03, 2021 23.74 24.05 23.52 24.01 6,876,638 -0.56(-2.29%)
Nov 02, 2021 24.92 24.91 24.40 24.58 6,524,583 -0.48(-1.90%)
Nov 01, 2021 24.79 25.06 24.89 25.05 9,049,353 +0.51(+2.06%)
Oct 29, 2021 24.38 24.61 24.38 24.55 6,042,951 -0.04(-0.16%)
Oct 28, 2021 23.97 24.63 24.59 6,945,522 +0.83(+3.48%)
Oct 27, 2021 23.69 24.10 23.67 23.76 7,785,758 +0.69(+2.99%)
Oct 26, 2021 23.35 23.07 4,014,815 -0.16(-0.67%)
Oct 25, 2021 22.96 23.25 22.89 23.23 3,196,205 +0.34(+1.49%)
Oct 22, 2021 23.18 22.73 22.89 3,163,910 -0.18(-0.80%)
Oct 21, 2021 22.93 23.27 22.93 23.07 2,342,944 +0.03(+0.13%)
Oct 20, 2021 23.13 23.19 22.89 23.04 3,697,976 +0.14(+0.59%)
Oct 19, 2021 22.58 23.04 22.49 22.91 4,405,110 +0.54(+2.43%)
Oct 18, 2021 22.13 22.41 22.07 22.36 3,126,726 +0.09(+0.39%)
Oct 15, 2021 22.30 22.47 22.17 22.27 5,908,409 +0.06(+0.26%)
Oct 14, 2021 22.41 22.41 22.09 22.22 6,142,174 -0.05(-0.24%)
Oct 13, 2021 21.93 22.33 21.93 22.27 9,371,015 +0.68(+3.13%)
Oct 12, 2021 21.12 21.61 21.10 21.59 7,760,463 +0.79(+3.78%)
Oct 11, 2021 20.63 21.06 20.60 20.81 2,846,642 +0.08(+0.38%)
Oct 08, 2021 20.84 20.88 20.66 20.73 3,797,216 -0.17(-0.79%)
Oct 07, 2021 20.79 21.04 20.79 20.89 5,423,525 +0.20(+0.99%)
Oct 06, 2021 20.33 20.70 20.22 20.69 4,084,555 +0.06(+0.28%)
Oct 05, 2021 20.60 20.75 20.53 20.63 4,178,650 +0.07(+0.33%)
Oct 04, 2021 20.91 20.91 20.50 20.56 5,780,290 -0.58(-2.76%)
Oct 01, 2021 21.13 21.25 20.91 21.15 2,990,974 +0.12(+0.55%)
Sep 30, 2021 21.03 21.17 20.90 21.03 3,225,468 -0.06(-0.28%)
Sep 29, 2021 21.36 21.37 21.05 21.09 3,967,873 -0.22(-1.05%)
Sep 28, 2021 21.55 21.58 21.26 21.31 4,471,617 -0.48(-2.18%)
Sep 27, 2021 21.57 21.86 21.47 21.79 2,465,906 +0.17(+0.81%)
Sep 24, 2021 21.83 21.86 21.58 21.61 4,720,063 -0.43(-1.94%)
Sep 23, 2021 22.16 22.16 21.98 22.04 4,082,713 +0.19(+0.89%)
Sep 22, 2021 21.66 21.99 21.59 21.85 5,016,229 +0.30(+1.40%)
Sep 21, 2021 21.51 21.66 21.42 21.55 3,270,650 +0.25(+1.19%)
Sep 20, 2021 21.36 21.47 21.04 21.29 4,920,954 -0.58(-2.66%)
Sep 17, 2021 21.72 21.89 21.58 21.88 6,123,614 +0.11(+0.49%)
Sep 16, 2021 21.68 21.82 21.59 21.77 3,334,187 -0.15(-0.66%)
Sep 15, 2021 22.04 22.04 21.81 21.91 4,530,928 -0.32(-1.44%)
Sep 14, 2021 22.39 22.46 22.17 22.24 4,815,633 -0.13(-0.56%)
Sep 13, 2021 22.21 22.39 21.99 22.36 4,498,510 +0.44(+1.99%)
Sep 10, 2021 22.37 22.38 21.91 21.92 4,071,122 -0.35(-1.57%)
Sep 09, 2021 22.28 22.44 22.22 22.27 3,128,894 -0.03(-0.13%)
Sep 08, 2021 22.59 22.73 22.27 22.30 4,752,545 -0.44(-1.92%)
Sep 07, 2021 22.75 22.87 22.69 22.74 2,313,803 -0.18(-0.81%)
Sep 03, 2021 22.98 23.06 22.92 22.93 2,224,396 -0.18(-0.80%)
Sep 02, 2021 23.04 23.26 23.04 23.11 3,187,701 +0.27(+1.19%)
Sep 01, 2021 22.82 23.00 22.78 22.84 3,064,878 +0.17(+0.77%)
Aug 31, 2021 22.77 22.81 22.57 22.66 2,392,717 -0.02(-0.09%)
Aug 30, 2021 22.59 22.75 22.54 22.68 2,087,910 +0.22(+1.00%)
Aug 27, 2021 22.21 22.52 22.18 22.46 2,368,453 +0.19(+0.87%)
Aug 26, 2021 22.41 22.54 22.22 22.26 2,818,079 -0.26(-1.14%)
Aug 25, 2021 22.51 22.58 22.38 22.52 3,509,777 +0.07(+0.32%)
Aug 24, 2021 22.37 22.54 22.37 22.45 2,421,627 +0.14(+0.61%)
Aug 23, 2021 22.16 22.35 22.09 22.31 2,631,554 +0.28(+1.28%)
Aug 20, 2021 21.71 22.05 21.71 22.03 4,078,807 +0.35(+1.61%)
Aug 19, 2021 21.70 21.89 21.63 21.68 4,728,863 +0.00(+0.00%)
Aug 18, 2021 21.82 21.93 21.68 21.68 3,335,565 +0.14(+0.63%)
Aug 17, 2021 21.55 21.66 21.29 21.55 4,177,120 -0.23(-1.07%)
Aug 16, 2021 21.86 21.91 21.73 21.78 2,929,603 -0.17(-0.80%)
Aug 13, 2021 22.25 22.27 21.93 21.95 3,131,652 -0.21(-0.96%)
Aug 12, 2021 22.22 22.25 22.00 22.17 3,766,850 -0.28(-1.25%)
Aug 11, 2021 22.67 22.68 22.23 22.45 2,764,307 -0.14(-0.60%)
Aug 10, 2021 22.76 22.83 22.57 22.59 3,897,989 -0.03(-0.13%)
Aug 09, 2021 22.40 22.68 22.32 22.61 3,537,183 +0.35(+1.57%)
Aug 06, 2021 22.42 22.46 22.20 22.26 2,782,201 -0.03(-0.13%)
Aug 05, 2021 22.46 22.49 22.28 22.29 2,656,453 -0.17(-0.74%)
Aug 04, 2021 22.55 22.68 22.39 22.46 2,734,852 -0.05(-0.22%)
Aug 03, 2021 22.36 22.60 22.32 22.51 3,585,147 +0.45(+2.03%)
Aug 02, 2021 22.33 22.33 22.04 22.06 2,810,501 +0.00(+0.00%)
Jul 30, 2021 21.91 22.27 21.90 22.06 3,322,190 -0.06(-0.26%)
Jul 29, 2021 22.20 22.35 22.09 22.12 4,062,421 -0.06(-0.26%)
Jul 28, 2021 21.71 22.25 21.64 22.18 6,005,140 +0.59(+2.75%)
Jul 27, 2021 21.53 21.59 21.28 21.58 4,176,213 -0.16(-0.71%)
Jul 26, 2021 21.78 21.95 21.58 21.74 4,265,313 -0.17(-0.80%)
Jul 23, 2021 22.12 22.12 21.76 21.91 2,935,693 -0.30(-1.36%)
Jul 22, 2021 22.39 22.44 22.08 22.22 4,865,949 +0.01(+0.04%)
Jul 21, 2021 21.72 22.22 21.69 22.21 4,842,288 +0.68(+3.16%)
Jul 20, 2021 21.29 21.60 21.10 21.53 3,765,503 +0.22(+1.05%)
Jul 19, 2021 21.03 21.30 20.94 21.30 7,201,000 -0.17(-0.77%)
Jul 16, 2021 21.77 21.77 21.41 21.47 3,712,519 -0.09(-0.41%)
Jul 15, 2021 21.70 21.89 21.35 21.56 6,729,563 -0.44(-1.99%)
Jul 14, 2021 22.60 22.60 21.97 21.99 5,689,021 -0.55(-2.46%)
Jul 13, 2021 22.66 22.85 22.51 22.55 3,779,756 -0.27(-1.19%)
Jul 12, 2021 22.83 22.87 22.57 22.82 4,559,219 +0.26(+1.16%)
Jul 09, 2021 22.54 22.60 22.30 22.56 2,884,606 +0.06(+0.26%)
Jul 08, 2021 22.30 22.62 22.15 22.50 4,322,046 -0.40(-1.74%)
Jul 07, 2021 23.26 23.38 22.82 22.90 4,210,743 -0.08(-0.34%)
Jul 06, 2021 22.98 22.99 22.80 22.97 4,357,496 +0.16(+0.68%)
Jul 02, 2021 22.83 22.92 22.67 22.82 2,567,809 -0.05(-0.21%)
Jul 01, 2021 22.89 22.90 22.63 22.87 3,023,284 +0.08(+0.34%)
Jun 30, 2021 22.85 22.92 22.65 22.79 3,893,159 -0.34(-1.47%)
Jun 29, 2021 23.28 23.45 23.08 23.13 4,698,145 +0.15(+0.63%)
Jun 28, 2021 22.59 22.99 22.54 22.98 6,476,824 +0.59(+2.65%)
Jun 25, 2021 22.42 22.58 22.34 22.39 3,836,491 +0.07(+0.30%)
Jun 24, 2021 22.42 22.48 22.24 22.32 3,515,409 +0.15(+0.66%)
Jun 23, 2021 22.17 22.17 22.05 22.18 3,129,058 -0.04(-0.18%)
Jun 22, 2021 21.91 22.29 21.87 22.22 3,693,808 +0.22(+1.02%)
Jun 21, 2021 21.88 22.05 21.66 21.99 3,645,521 +0.22(+1.03%)
Jun 18, 2021 21.89 22.00 21.75 21.77 4,788,510 -0.37(-1.67%)
Jun 17, 2021 21.82 22.21 21.76 22.14 3,594,151 +0.13(+0.57%)
Jun 16, 2021 22.01 22.34 21.86 22.01 3,965,571 +0.12(+0.53%)
Jun 15, 2021 22.12 22.15 21.77 21.90 2,882,493 -0.25(-1.14%)
Jun 14, 2021 22.11 22.29 22.09 22.15 4,506,645 +0.26(+1.20%)
Jun 11, 2021 21.78 21.89 21.71 21.89 3,349,063 +0.18(+0.85%)
Jun 10, 2021 21.55 21.79 21.45 21.70 2,774,446 +0.09(+0.42%)
Jun 09, 2021 21.79 21.91 21.60 21.61 3,021,223 -0.14(-0.62%)
Jun 08, 2021 21.85 21.85 21.48 21.74 4,104,955 +0.09(+0.40%)
Jun 07, 2021 21.50 21.67 21.33 21.66 3,770,767 +0.12(+0.54%)
Jun 04, 2021 21.52 21.74 21.51 21.54 4,154,562 +0.20(+0.95%)
Jun 03, 2021 21.45 21.59 21.24 21.34 6,592,877 -0.40(-1.82%)
Jun 02, 2021 21.80 21.83 21.61 21.74 5,455,691 -0.36(-1.62%)
Jun 01, 2021 22.42 22.50 21.95 22.09 4,677,597 -0.05(-0.22%)
May 28, 2021 22.17 22.37 22.09 22.14 3,650,879 +0.11(+0.48%)
May 27, 2021 22.11 22.13 21.92 22.03 4,808,092 -0.02(-0.09%)
May 26, 2021 21.86 22.10 21.81 22.05 3,746,235 +0.26(+1.20%)
May 25, 2021 21.93 21.98 21.70 21.79 2,899,973 -0.06(-0.26%)
May 24, 2021 21.96 22.00 21.73 21.85 3,119,115 +0.04(+0.18%)
May 21, 2021 21.93 21.94 21.75 21.81 3,360,934 +0.05(+0.22%)
May 20, 2021 21.55 21.81 21.47 21.76 5,591,004 +0.54(+2.55%)
May 19, 2021 20.71 21.25 20.64 21.22 6,998,676 +0.16(+0.78%)
May 18, 2021 20.92 21.25 20.78 21.06 7,030,207 +0.39(+1.87%)
May 17, 2021 20.71 20.78 20.45 20.67 4,586,817 -0.19(-0.93%)
May 14, 2021 20.56 20.94 20.47 20.87 7,484,759 +0.78(+3.90%)
May 13, 2021 20.31 20.42 19.86 20.08 7,037,827 +0.08(+0.39%)
May 12, 2021 20.43 20.53 19.96 20.01 7,580,403 -0.70(-3.36%)
May 11, 2021 19.83 20.77 19.75 20.70 9,460,764 +0.06(+0.28%)
May 10, 2021 21.11 21.25 20.63 20.64 5,275,119 -0.65(-3.04%)
May 07, 2021 21.25 21.57 21.12 21.29 7,012,214 +0.38(+1.80%)
May 06, 2021 20.89 21.03 20.58 20.91 10,893,724 -0.28(-1.32%)
May 05, 2021 21.53 21.53 21.11 21.19 5,740,449 -0.03(-0.14%)
May 04, 2021 21.49 21.52 21.04 21.22 9,888,019 -0.91(-4.10%)
May 03, 2021 22.53 22.55 22.08 22.13 5,823,657 -0.32(-1.42%)
Apr 30, 2021 22.53 22.67 22.30 22.45 5,494,800 -0.42(-1.82%)
Apr 29, 2021 23.18 23.23 22.59 22.87 8,117,561 -0.36(-1.54%)
Apr 28, 2021 23.20 23.44 22.99 23.22 5,238,362 -0.48(-2.04%)
Apr 27, 2021 23.80 23.84 23.57 23.71 4,995,549 -0.08(-0.33%)
Apr 26, 2021 23.76 23.82 23.44 23.78 6,050,230 +0.12(+0.51%)
Apr 23, 2021 23.44 23.73 23.31 23.66 6,578,749 +0.43(+1.85%)
Apr 22, 2021 23.43 23.55 23.09 23.23 9,889,271 +0.55(+2.43%)
Apr 21, 2021 22.06 22.69 21.96 22.68 5,915,824 +0.44(+2.00%)
Apr 20, 2021 22.27 22.51 22.06 22.24 4,738,887 -0.21(-0.95%)
Apr 19, 2021 22.96 23.00 22.27 22.45 6,837,662 -0.56(-2.44%)
Apr 16, 2021 22.60 23.08 22.51 23.01 6,789,411 +0.74(+3.34%)
Apr 15, 2021 22.81 22.84 22.08 22.27 5,819,350 -0.33(-1.45%)
Apr 14, 2021 22.92 23.17 22.56 22.59 8,222,063 -0.08(-0.34%)
Apr 13, 2021 22.36 22.67 22.16 22.67 6,619,934 +0.45(+2.04%)
Apr 12, 2021 22.41 22.44 21.98 22.22 6,716,272 -0.45(-2.00%)
Apr 09, 2021 22.42 22.70 22.37 22.67 4,693,975 +0.03(+0.13%)
Apr 08, 2021 22.72 22.85 22.56 22.64 5,021,482 +0.29(+1.30%)
Apr 07, 2021 23.02 23.02 22.26 22.35 5,834,846 -0.65(-2.81%)
Apr 06, 2021 22.94 23.27 22.86 23.00 6,724,988 +0.00(+0.00%)
Apr 05, 2021 23.79 23.81 22.94 23.00 9,435,119 -0.36(-1.53%)
Apr 01, 2021 24.05 24.09 23.32 23.36 9,617,763 -0.12(-0.49%)
Mar 31, 2021 23.25 23.66 23.11 23.47 12,634,788 +0.78(+3.45%)
Mar 30, 2021 21.77 22.70 21.74 22.69 9,296,372 +1.04(+4.82%)
Mar 29, 2021 22.23 22.29 21.56 21.65 5,358,847 -0.53(-2.40%)
Mar 26, 2021 21.95 22.21 21.66 22.18 7,120,983 +0.43(+2.00%)
Mar 25, 2021 21.01 21.74 20.85 21.74 13,829,321 +0.11(+0.49%)
Mar 24, 2021 22.50 22.51 21.64 21.64 6,255,045 -1.01(-4.48%)
Mar 23, 2021 23.24 23.25 22.54 22.65 5,102,655 -0.43(-1.88%)
Mar 22, 2021 22.89 23.34 22.65 23.09 6,644,066 +0.54(+2.40%)
Mar 19, 2021 22.20 22.74 22.05 22.55 8,067,977 +0.58(+2.64%)
Mar 18, 2021 22.71 22.85 21.91 21.97 10,462,940 -1.27(-5.45%)
Mar 17, 2021 22.99 23.47 22.62 23.23 9,200,206 -0.66(-2.75%)
Mar 16, 2021 24.35 24.48 23.66 23.89 7,539,143 -0.56(-2.29%)
Mar 15, 2021 24.33 24.54 24.03 24.45 5,039,998 -0.14(-0.55%)
Mar 12, 2021 24.09 24.64 23.86 24.58 5,388,071 -0.19(-0.78%)
Mar 11, 2021 24.23 24.81 24.06 24.78 8,301,898 +1.48(+6.34%)
Mar 10, 2021 24.06 24.10 23.02 23.30 8,860,933 -0.01(-0.04%)
Mar 09, 2021 22.82 23.51 22.74 23.31 10,002,363 +1.80(+8.35%)
Mar 08, 2021 21.98 22.44 21.45 21.51 10,624,102 -0.68(-3.05%)
Mar 05, 2021 22.84 22.89 20.68 22.19 17,263,278 -0.32(-1.42%)
Mar 04, 2021 23.25 23.64 21.80 22.51 15,540,676 -0.94(-4.00%)
Mar 03, 2021 24.64 24.86 23.40 23.44 9,546,825 -1.64(-6.55%)
Mar 02, 2021 25.82 25.90 25.04 25.09 5,502,963 -0.83(-3.21%)
Mar 01, 2021 25.72 26.00 25.42 25.92 5,627,400 +0.95(+3.79%)
Feb 26, 2021 24.77 25.20 24.24 24.97 9,149,753 +0.34(+1.37%)
Feb 25, 2021 25.58 25.83 24.43 24.63 11,271,176 -1.25(-4.82%)
Feb 24, 2021 25.33 25.88 24.74 25.88 8,523,172 +0.54(+2.14%)
Feb 23, 2021 24.46 25.35 23.61 25.34 17,220,188 -0.36(-1.39%)
Feb 22, 2021 26.82 26.84 25.61 25.70 10,602,211 -1.83(-6.63%)
Feb 19, 2021 27.43 27.91 27.37 27.52 7,103,074 +0.52(+1.93%)
Feb 18, 2021 27.55 27.57 26.71 27.00 11,752,738 -1.48(-5.19%)
Feb 17, 2021 28.76 28.76 27.91 28.48 7,979,945 -0.48(-1.67%)
Feb 16, 2021 29.80 29.85 28.59 28.96 8,268,367 -0.33(-1.12%)
Feb 12, 2021 29.12 29.40 28.75 29.29 6,283,409 -0.61(-2.04%)
Feb 11, 2021 30.09 30.12 29.70 29.90 4,613,428 +0.15(+0.52%)
Feb 10, 2021 30.35 30.60 29.39 29.74 6,909,169 -0.41(-1.35%)
Feb 09, 2021 29.92 30.42 29.78 30.15 6,315,650 -0.27(-0.89%)
Feb 08, 2021 30.21 30.62 30.19 30.42 6,672,341 +0.30(+0.99%)
Feb 05, 2021 30.14 30.26 29.74 30.12 6,033,203 +0.22(+0.74%)
Feb 04, 2021 30.10 30.16 29.77 29.90 6,131,190 -0.39(-1.28%)
Feb 03, 2021 30.14 30.43 29.67 30.28 6,817,246 +0.53(+1.79%)
Feb 02, 2021 29.90 30.01 29.37 29.75 11,164,763 +0.32(+1.08%)
Feb 01, 2021 29.45 29.46 28.71 29.43 6,903,328 +0.65(+2.25%)
Jan 29, 2021 29.41 29.70 28.38 28.79 10,039,190 -0.99(-3.31%)
Jan 28, 2021 29.51 29.84 29.06 29.77 12,564,084 +0.66(+2.26%)
Jan 27, 2021 29.41 29.86 28.62 29.12 12,987,160 -1.95(-6.28%)
Jan 26, 2021 31.40 31.49 30.87 31.07 7,371,210 -0.31(-0.99%)
Jan 25, 2021 31.87 32.43 30.96 31.38 10,652,928 -0.41(-1.28%)
Jan 22, 2021 31.16 31.81 31.07 31.78 6,899,452 +0.23(+0.73%)
Jan 21, 2021 30.50 31.57 30.22 31.55 9,799,116 +1.33(+4.41%)
Jan 20, 2021 30.49 30.52 29.92 30.22 9,188,037 -0.12(-0.38%)
Jan 19, 2021 30.12 30.47 29.75 30.33 12,000,878 +0.81(+2.75%)
Jan 15, 2021 30.39 30.50 29.24 29.52 12,741,248 -1.68(-5.39%)
Jan 14, 2021 31.17 31.49 30.96 31.20 9,487,052 -0.28(-0.89%)
Jan 13, 2021 31.72 31.72 30.88 31.48 10,040,813 +0.15(+0.49%)
Jan 12, 2021 31.32 31.37 30.62 31.33 11,388,901 +0.38(+1.22%)
Jan 11, 2021 30.60 31.25 30.07 30.95 13,988,014 -1.08(-3.38%)
Jan 08, 2021 32.99 33.09 31.52 32.03 18,316,586 -0.24(-0.75%)
Jan 07, 2021 31.85 32.64 31.51 32.27 23,784,938 +1.94(+6.40%)
Jan 06, 2021 29.57 31.08 29.39 30.33 21,871,718 +2.04(+7.20%)
Jan 05, 2021 27.79 28.46 27.77 28.29 11,118,408 +0.59(+2.13%)
Jan 04, 2021 28.08 28.22 27.32 27.70 9,561,569 +0.42(+1.56%)
Dec 31, 2020 27.28 27.28 27.28 5,641,864 -0.05(-0.18%)
Dec 30, 2020 27.02 27.40 26.95 27.33 5,641,864 +0.62(+2.33%)
Dec 29, 2020 27.28 27.29 26.45 26.71 7,140,669 -0.26(-0.97%)
Dec 28, 2020 27.69 27.69 26.92 26.97 7,340,255 +0.21(+0.79%)
Dec 24, 2020 27.09 27.10 26.51 26.75 4,910,966 -0.05(-0.18%)
Dec 23, 2020 27.38 27.38 26.67 26.80 6,722,660 +0.42(+1.61%)
Dec 22, 2020 26.08 26.51 25.79 26.38 8,082,797 +0.93(+3.64%)
Dec 21, 2020 24.85 25.47 24.77 25.45 5,561,107 +0.43(+1.74%)
Dec 18, 2020 24.85 25.37 24.78 25.02 5,873,150 +0.34(+1.37%)
Dec 17, 2020 24.58 24.68 24.38 24.68 7,867,774 +0.48(+2.00%)
Dec 16, 2020 24.26 24.26 23.75 24.20 6,066,951 +0.00(+0.00%)
Dec 15, 2020 23.47 24.23 23.33 24.20 5,771,207 +1.08(+4.68%)
Dec 14, 2020 23.19 23.25 23.01 23.11 4,298,714 +0.33(+1.44%)
Dec 11, 2020 22.56 22.99 22.55 22.79 2,704,585 +0.13(+0.55%)
Dec 10, 2020 22.20 22.68 22.18 22.66 3,235,415 +0.34(+1.51%)
Dec 09, 2020 23.07 23.09 22.14 22.32 4,389,594 -0.56(-2.44%)
Dec 08, 2020 22.44 22.92 22.44 22.88 3,522,723 +0.60(+2.68%)
Dec 07, 2020 22.36 22.55 22.27 22.28 3,793,252 +0.10(+0.43%)
Dec 04, 2020 22.19 22.37 22.15 22.19 2,642,674 +0.07(+0.31%)
Dec 03, 2020 22.40 22.47 22.08 22.12 6,086,907 -0.15(-0.69%)
Dec 02, 2020 22.15 22.38 21.91 22.28 3,939,106 -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.