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

Ishares Global Energy Producers Fund (NY: FILL )

25.36 -0.32 (-1.25%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 13, 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 (%)
Apr 30, 2020 10.50 10.51 10.06 10.21 76,933 -0.24(-2.32%)
Apr 29, 2020 10.20 10.47 10.17 10.45 295,453 +0.60(+6.10%)
Apr 28, 2020 9.840 9.936 9.726 9.849 83,867 +0.12(+1.28%)
Apr 27, 2020 9.582 9.732 9.358 9.724 138,364 +0.17(+1.83%)
Apr 24, 2020 9.782 9.833 9.457 9.549 77,715 -0.03(-0.35%)
Apr 23, 2020 9.707 9.757 9.449 9.582 183,012 +0.25(+2.68%)
Apr 22, 2020 9.274 9.524 9.208 9.333 522,536 +0.39(+4.38%)
Apr 21, 2020 8.883 9.166 8.825 8.941 141,354 -0.10(-1.10%)
Apr 20, 2020 9.274 9.408 8.991 9.041 273,486 -0.32(-3.47%)
Apr 17, 2020 8.925 9.391 8.925 9.366 69,067 +0.61(+6.94%)
Apr 16, 2020 9.033 9.116 8.725 8.758 40,855 -0.36(-3.93%)
Apr 15, 2020 9.424 9.424 8.886 9.116 83,099 -0.46(-4.78%)
Apr 14, 2020 9.807 9.807 9.516 9.574 42,827 -0.10(-1.03%)
Apr 13, 2020 9.990 10.14 9.624 9.674 38,577 -0.07(-0.77%)
Apr 09, 2020 9.940 10.12 9.624 9.749 103,780 +0.17(+1.83%)
Apr 08, 2020 9.457 9.699 9.416 9.574 31,743 +0.12(+1.32%)
Apr 07, 2020 9.766 10.15 9.341 9.449 74,439 +0.23(+2.53%)
Apr 06, 2020 9.233 9.257 8.966 9.216 69,991 +0.31(+3.46%)
Apr 03, 2020 9.316 9.441 8.816 8.908 24,143 -0.31(-3.34%)
Apr 02, 2020 9.008 9.699 8.755 9.216 54,080 +0.47(+5.33%)
Apr 01, 2020 8.700 8.935 8.617 8.750 56,534 +0.06(+0.68%)
Mar 31, 2020 8.858 9.104 8.610 8.691 72,483 +0.22(+2.54%)
Mar 30, 2020 8.167 8.549 8.167 8.475 81,747 +0.19(+2.31%)
Mar 27, 2020 8.325 8.547 8.009 8.284 109,306 -0.43(-4.97%)
Mar 26, 2020 8.675 9.068 8.542 8.717 73,624 +0.05(+0.58%)
Mar 25, 2020 8.367 8.875 8.001 8.667 146,375 +0.66(+8.21%)
Mar 24, 2020 7.459 8.025 7.402 8.009 119,937 +0.96(+13.58%)
Mar 23, 2020 7.101 7.426 6.952 7.051 77,490 -0.12(-1.63%)
Mar 20, 2020 7.434 7.609 6.877 7.168 58,376 +0.10(+1.41%)
Mar 19, 2020 7.143 7.176 6.469 7.068 102,291 +0.19(+2.78%)
Mar 18, 2020 7.501 7.659 6.743 6.877 250,779 -0.89(-11.47%)
Mar 17, 2020 7.834 7.876 7.609 7.767 81,447 -0.11(-1.34%)
Mar 16, 2020 7.909 8.517 7.872 7.873 104,933 -1.11(-12.35%)
Mar 13, 2020 9.824 10.21 8.325 8.983 54,292 +0.60(+7.15%)
Mar 12, 2020 8.742 9.216 7.933 8.384 272,083 -0.84(-9.11%)
Mar 11, 2020 9.491 9.516 9.158 9.224 76,400 -0.62(-6.26%)
Mar 10, 2020 10.31 10.63 9.434 9.840 103,242 +0.41(+4.32%)
Mar 09, 2020 9.840 11.24 9.266 9.432 144,973 -2.14(-18.49%)
Mar 06, 2020 11.78 11.86 11.45 11.57 150,866 -0.53(-4.40%)
Mar 05, 2020 12.30 12.35 12.03 12.10 38,045 -0.51(-4.03%)
Mar 04, 2020 12.54 12.62 12.40 12.61 23,604 +0.28(+2.30%)
Mar 03, 2020 12.65 12.71 12.23 12.33 37,925 -0.17(-1.40%)
Mar 02, 2020 12.44 12.58 12.20 12.50 21,398 +0.29(+2.39%)
Feb 28, 2020 12.15 12.33 11.74 12.21 94,651 -0.18(-1.48%)
Feb 27, 2020 12.88 12.88 12.28 12.40 629,876 -0.54(-4.18%)
Feb 26, 2020 13.23 13.28 12.90 12.94 96,800 -0.23(-1.75%)
Feb 25, 2020 13.74 13.77 13.11 13.17 33,438 -0.47(-3.44%)
Feb 24, 2020 14.15 14.15 13.58 13.64 37,869 -0.61(-4.30%)
Feb 21, 2020 14.32 14.41 14.16 14.25 12,251 -0.29(-1.97%)
Feb 20, 2020 14.55 14.55 14.39 14.54 6,059 +0.05(+0.35%)
Feb 19, 2020 14.47 14.57 14.37 14.49 10,856 +0.05(+0.35%)
Feb 18, 2020 14.34 14.44 14.34 14.44 20,005 +0.02(+0.12%)
Feb 14, 2020 14.48 14.50 14.36 14.42 9,849 -0.09(-0.60%)
Feb 13, 2020 14.60 14.64 14.41 14.51 7,888 -0.12(-0.80%)
Feb 12, 2020 14.63 14.72 14.61 14.62 10,366 +0.13(+0.89%)
Feb 11, 2020 14.39 14.49 14.29 14.49 11,376 +0.27(+1.93%)
Feb 10, 2020 14.28 14.40 14.13 14.22 40,580 -0.13(-0.93%)
Feb 07, 2020 14.38 14.49 14.25 14.35 14,414 -0.09(-0.63%)
Feb 06, 2020 14.65 14.70 14.44 14.44 27,248 -0.22(-1.53%)
Feb 05, 2020 14.48 14.67 14.48 14.67 11,502 +0.43(+3.04%)
Feb 04, 2020 14.34 14.44 14.16 14.24 17,816 +0.14(+1.00%)
Feb 03, 2020 14.26 14.34 14.06 14.09 41,304 -0.27(-1.91%)
Jan 31, 2020 14.53 14.62 14.30 14.37 39,037 -0.28(-1.93%)
Jan 30, 2020 14.59 14.72 14.59 14.65 6,728 -0.16(-1.07%)
Jan 29, 2020 14.94 14.94 14.81 14.81 13,525 -0.10(-0.70%)
Jan 28, 2020 14.89 15.00 14.85 14.91 13,886 +0.05(+0.34%)
Jan 27, 2020 14.99 15.17 14.73 14.86 18,674 -0.36(-2.38%)
Jan 24, 2020 15.34 15.34 15.09 15.23 19,098 -0.12(-0.81%)
Jan 23, 2020 15.28 15.41 15.19 15.35 81,723 -0.08(-0.49%)
Jan 22, 2020 15.52 15.52 15.36 15.43 6,535 -0.09(-0.59%)
Jan 21, 2020 15.68 15.75 15.52 15.52 7,203 -0.27(-1.74%)
Jan 17, 2020 15.90 15.93 15.79 15.79 12,972 -0.10(-0.63%)
Jan 16, 2020 15.93 15.94 15.87 15.89 7,065 +0.03(+0.17%)
Jan 15, 2020 15.88 15.96 15.76 15.87 29,995 -0.09(-0.59%)
Jan 14, 2020 15.92 15.99 15.86 15.96 12,930 +0.03(+0.21%)
Jan 13, 2020 15.92 16.00 15.90 15.93 376,341 +0.02(+0.10%)
Jan 10, 2020 15.98 15.99 15.91 15.91 5,525 -0.04(-0.24%)
Jan 09, 2020 15.93 15.99 15.86 15.95 6,367 -0.07(-0.44%)
Jan 08, 2020 16.11 16.12 15.94 16.02 13,891 -0.07(-0.47%)
Jan 07, 2020 16.11 16.11 16.01 16.09 7,897 -0.11(-0.67%)
Jan 06, 2020 16.07 16.24 16.07 16.20 311,700 +0.20(+1.25%)
Jan 03, 2020 16.07 16.14 15.94 16.00 23,542 +0.10(+0.61%)
Jan 02, 2020 15.79 15.95 15.79 15.90 58,419 +0.14(+0.86%)
Dec 31, 2019 15.77 15.81 15.68 15.77 22,101 +0.04(+0.26%)
Dec 30, 2019 15.80 15.81 15.73 15.73 14,547 -0.07(-0.47%)
Dec 27, 2019 15.88 15.93 15.80 15.80 15,254 -0.11(-0.68%)
Dec 26, 2019 15.82 16.02 15.78 15.91 19,434 +0.19(+1.22%)
Dec 24, 2019 15.73 15.87 15.72 15.72 15,134 -0.04(-0.26%)
Dec 23, 2019 15.65 15.76 15.63 15.76 25,791 +0.13(+0.85%)
Dec 20, 2019 15.68 15.70 15.59 15.63 16,816 -0.02(-0.13%)
Dec 19, 2019 15.61 15.70 15.59 15.65 15,438 +0.09(+0.56%)
Dec 18, 2019 15.54 15.70 15.53 15.56 37,245 +0.01(+0.05%)
Dec 17, 2019 15.46 15.65 15.46 15.55 38,132 +0.11(+0.70%)
Dec 16, 2019 15.43 15.56 15.43 15.44 82,209 +0.12(+0.79%)
Dec 13, 2019 15.36 15.48 15.25 15.32 9,760 -0.05(-0.35%)
Dec 12, 2019 15.09 15.38 15.09 15.38 10,672 +0.25(+1.64%)
Dec 11, 2019 15.10 15.20 15.08 15.13 1,916 -0.02(-0.11%)
Dec 10, 2019 15.12 15.16 15.09 15.14 9,669 -0.02(-0.16%)
Dec 09, 2019 15.13 15.22 15.13 15.17 8,929 -0.01(-0.05%)
Dec 06, 2019 15.18 15.19 15.14 15.18 30,781 +0.25(+1.66%)
Dec 05, 2019 15.06 15.07 14.90 14.93 16,874 -0.06(-0.43%)
Dec 04, 2019 14.94 15.06 14.94 14.99 3,034 +0.11(+0.75%)
Dec 03, 2019 14.91 14.94 14.84 14.88 10,410 -0.11(-0.75%)
Dec 02, 2019 15.07 15.10 14.99 14.99 6,631 -0.06(-0.42%)
Nov 29, 2019 15.14 15.14 15.06 15.06 500 -0.17(-1.10%)
Nov 27, 2019 15.19 15.25 15.11 15.22 12,888 +0.06(+0.37%)
Nov 26, 2019 15.27 15.28 15.15 15.17 26,360 -0.18(-1.18%)
Nov 25, 2019 15.35 15.38 15.29 15.35 5,541 -0.00(-0.02%)
Nov 22, 2019 15.48 15.48 15.34 15.35 4,504 -0.03(-0.21%)
Nov 21, 2019 15.30 15.40 15.26 15.38 15,886 +0.17(+1.11%)
Nov 20, 2019 15.14 15.26 15.11 15.22 7,542 +0.02(+0.10%)
Nov 19, 2019 15.36 15.36 15.18 15.20 18,931 -0.13(-0.83%)
Nov 18, 2019 15.38 15.38 15.30 15.33 16,210 -0.17(-1.08%)
Nov 15, 2019 15.42 15.54 15.42 15.50 12,512 +0.07(+0.47%)
Nov 14, 2019 15.44 15.45 15.38 15.42 11,118 +0.00(+0.03%)
Nov 13, 2019 15.41 15.44 15.39 15.42 3,533 -0.07(-0.44%)
Nov 12, 2019 15.52 15.64 15.45 15.49 82,036 +0.01(+0.06%)
Nov 11, 2019 15.49 15.57 15.48 15.48 2,412 -0.14(-0.92%)
Nov 08, 2019 15.62 15.62 15.51 15.62 52,303 -0.03(-0.20%)
Nov 07, 2019 15.55 15.67 15.55 15.66 6,190 +0.25(+1.61%)
Nov 06, 2019 15.46 15.59 15.35 15.41 18,219 -0.23(-1.48%)
Nov 05, 2019 15.66 15.71 15.61 15.64 6,400 +0.07(+0.45%)
Nov 04, 2019 15.48 15.61 15.48 15.57 6,140 +0.36(+2.38%)
Nov 01, 2019 15.12 15.23 15.12 15.21 5,005 +0.30(+1.98%)
Oct 31, 2019 14.99 14.99 14.86 14.91 63,477 -0.15(-1.01%)
Oct 30, 2019 15.18 15.19 14.98 15.06 16,267 -0.19(-1.26%)
Oct 29, 2019 15.15 15.28 15.15 15.26 7,920 +0.02(+0.13%)
Oct 28, 2019 15.27 15.27 15.23 15.24 1,465 +0.02(+0.13%)
Oct 25, 2019 15.14 15.26 15.14 15.22 15,015 +0.05(+0.30%)
Oct 24, 2019 15.24 15.24 15.14 15.17 4,373 +0.03(+0.22%)
Oct 23, 2019 15.05 15.18 15.02 15.14 9,544 +0.07(+0.44%)
Oct 22, 2019 14.95 15.15 14.95 15.07 3,103 +0.19(+1.24%)
Oct 21, 2019 14.82 14.89 14.82 14.88 26,938 +0.14(+0.96%)
Oct 18, 2019 14.82 14.88 14.74 14.74 15,891 -0.05(-0.33%)
Oct 17, 2019 14.80 14.84 14.74 14.79 10,350 +0.09(+0.59%)
Oct 16, 2019 14.78 14.84 14.70 14.70 9,053 -0.11(-0.75%)
Oct 15, 2019 14.74 14.95 14.74 14.82 6,466 +0.10(+0.65%)
Oct 14, 2019 14.74 14.80 14.72 14.72 9,279 -0.06(-0.43%)
Oct 11, 2019 14.76 14.91 14.76 14.78 12,262 +0.17(+1.18%)
Oct 10, 2019 14.54 14.61 14.54 14.61 4,946 +0.21(+1.47%)
Oct 09, 2019 14.40 14.47 14.40 14.40 21,592 +0.14(+0.95%)
Oct 08, 2019 14.38 14.46 14.27 14.27 8,248 -0.28(-1.90%)
Oct 07, 2019 14.65 14.70 14.54 14.54 24,191 -0.01(-0.06%)
Oct 04, 2019 14.62 14.62 14.47 14.55 10,135 +0.09(+0.59%)
Oct 03, 2019 14.39 14.49 14.27 14.47 15,594 +0.05(+0.32%)
Oct 02, 2019 14.65 14.68 14.39 14.42 9,738 -0.40(-2.68%)
Oct 01, 2019 15.06 15.09 14.78 14.82 19,907 -0.21(-1.39%)
Sep 30, 2019 15.06 15.09 15.02 15.02 5,483 -0.06(-0.37%)
Sep 27, 2019 15.01 15.22 15.01 15.08 4,379 -0.02(-0.13%)
Sep 26, 2019 15.18 15.18 15.02 15.10 10,034 -0.05(-0.35%)
Sep 25, 2019 15.11 15.21 15.11 15.15 10,269 -0.06(-0.41%)
Sep 24, 2019 15.42 15.42 15.19 15.21 16,304 -0.17(-1.10%)
Sep 23, 2019 15.36 15.44 15.34 15.38 6,815 -0.01(-0.06%)
Sep 20, 2019 15.46 15.47 15.36 15.39 23,148 +0.06(+0.38%)
Sep 19, 2019 15.45 15.46 15.34 15.34 19,575 -0.03(-0.21%)
Sep 18, 2019 15.39 15.40 15.35 15.37 6,923 -0.09(-0.57%)
Sep 17, 2019 15.54 15.56 15.41 15.46 3,185 -0.20(-1.27%)
Sep 16, 2019 15.63 15.69 15.49 15.66 37,781 +0.61(+4.04%)
Sep 13, 2019 15.10 15.10 15.05 15.05 7,007 +0.04(+0.28%)
Sep 12, 2019 14.92 15.05 14.87 15.01 9,388 -0.01(-0.07%)
Sep 11, 2019 15.09 15.20 14.98 15.02 46,836 -0.04(-0.27%)
Sep 10, 2019 14.94 15.18 14.94 15.06 4,669 +0.23(+1.56%)
Sep 09, 2019 14.73 14.87 14.73 14.82 9,009 +0.19(+1.31%)
Sep 06, 2019 14.66 14.69 14.59 14.63 5,005 -0.02(-0.14%)
Sep 05, 2019 14.66 14.72 14.62 14.65 9,004 +0.20(+1.35%)
Sep 04, 2019 14.39 14.51 14.39 14.46 11,750 +0.20(+1.39%)
Sep 03, 2019 14.19 14.27 14.19 14.26 6,569 -0.07(-0.50%)
Aug 30, 2019 14.41 14.41 14.31 14.33 2,627 +0.00(+0.00%)
Aug 29, 2019 14.32 14.35 14.31 14.33 8,877 +0.14(+1.01%)
Aug 28, 2019 14.02 14.21 14.02 14.19 27,764 +0.21(+1.52%)
Aug 27, 2019 14.15 14.15 13.95 13.97 7,111 -0.03(-0.20%)
Aug 26, 2019 14.11 14.11 13.96 14.00 18,830 +0.08(+0.56%)
Aug 23, 2019 14.21 14.26 13.92 13.92 4,629 -0.38(-2.67%)
Aug 22, 2019 14.39 14.39 14.31 14.31 15,651 -0.08(-0.56%)
Aug 21, 2019 14.41 14.43 14.37 14.39 5,550 +0.11(+0.74%)
Aug 20, 2019 14.34 14.34 14.23 14.28 13,037 -0.07(-0.51%)
Aug 19, 2019 14.32 14.37 14.28 14.35 138,274 +0.23(+1.65%)
Aug 16, 2019 14.02 14.14 14.02 14.12 12,638 +0.12(+0.83%)
Aug 15, 2019 14.06 14.08 13.93 14.00 11,643 -0.05(-0.39%)
Aug 14, 2019 14.30 14.34 14.06 14.06 6,327 -0.50(-3.46%)
Aug 13, 2019 14.35 14.66 14.35 14.56 11,954 +0.13(+0.90%)
Aug 12, 2019 14.52 14.58 14.42 14.43 3,633 -0.17(-1.16%)
Aug 09, 2019 14.71 14.71 14.56 14.60 17,142 -0.10(-0.66%)
Aug 08, 2019 14.51 14.70 14.43 14.70 12,044 +0.26(+1.77%)
Aug 07, 2019 14.31 14.44 14.21 14.44 11,694 -0.02(-0.16%)
Aug 06, 2019 14.60 14.66 14.39 14.46 11,265 -0.00(-0.01%)
Aug 05, 2019 14.63 14.76 14.43 14.47 7,168 -0.38(-2.58%)
Aug 02, 2019 15.19 15.19 14.79 14.85 14,765 -0.16(-1.06%)
Aug 01, 2019 15.30 15.30 14.92 15.01 21,159 -0.45(-2.94%)
Jul 31, 2019 15.57 15.58 15.46 15.46 2,615 -0.11(-0.68%)
Jul 30, 2019 15.48 15.60 15.42 15.57 6,203 +0.08(+0.52%)
Jul 29, 2019 15.53 15.53 15.42 15.49 5,332 -0.00(-0.03%)
Jul 26, 2019 15.61 15.61 15.46 15.49 13,263 -0.04(-0.23%)
Jul 25, 2019 15.76 15.76 15.53 15.53 4,410 -0.22(-1.37%)
Jul 24, 2019 15.72 15.83 15.72 15.74 8,851 -0.02(-0.10%)
Jul 23, 2019 15.75 15.78 15.74 15.76 5,376 +0.06(+0.41%)
Jul 22, 2019 15.75 15.84 15.70 15.70 15,820 -0.06(-0.41%)
Jul 19, 2019 15.60 15.76 15.59 15.76 404,666 +0.16(+1.03%)
Jul 18, 2019 15.60 15.60 15.50 15.60 139,948 -0.06(-0.41%)
Jul 17, 2019 15.82 15.83 15.66 15.66 15,196 -0.20(-1.28%)
Jul 16, 2019 15.95 15.96 15.87 15.87 967 -0.16(-1.01%)
Jul 15, 2019 16.17 16.17 16.01 16.03 2,837 -0.12(-0.76%)
Jul 12, 2019 16.11 16.17 16.07 16.15 5,380 +0.02(+0.14%)
Jul 11, 2019 16.14 16.16 16.10 16.13 7,393 +0.03(+0.17%)
Jul 10, 2019 16.04 16.10 16.02 16.10 6,603 +0.21(+1.31%)
Jul 09, 2019 15.86 15.90 15.85 15.89 3,901 +0.00(+0.02%)
Jul 08, 2019 15.92 15.92 15.87 15.89 7,386 -0.01(-0.04%)
Jul 05, 2019 15.86 15.91 15.86 15.90 4,504 +0.01(+0.07%)
Jul 03, 2019 15.96 15.96 15.85 15.88 3,628 +0.02(+0.13%)
Jul 02, 2019 16.23 16.23 15.86 15.86 33,949 -0.31(-1.93%)
Jul 01, 2019 16.31 16.31 16.15 16.18 3,702 +0.04(+0.25%)
Jun 28, 2019 16.13 16.14 16.04 16.14 10,886 +0.09(+0.56%)
Jun 27, 2019 16.17 16.18 16.04 16.04 8,967 -0.11(-0.70%)
Jun 26, 2019 16.08 16.22 16.08 16.16 18,974 +0.18(+1.14%)
Jun 25, 2019 16.10 16.10 15.98 15.98 9,060 -0.11(-0.66%)
Jun 24, 2019 16.17 16.17 16.06 16.08 7,292 -0.09(-0.58%)
Jun 21, 2019 16.10 16.18 16.06 16.18 23,649 +0.10(+0.60%)
Jun 20, 2019 15.94 16.08 15.94 16.08 11,494 +0.38(+2.44%)
Jun 19, 2019 15.70 15.84 15.67 15.70 10,484 -0.00(-0.03%)
Jun 18, 2019 15.64 15.78 15.64 15.70 16,095 +0.20(+1.29%)
Jun 17, 2019 15.42 15.51 15.42 15.50 9,339 +0.04(+0.23%)
Jun 14, 2019 15.53 15.55 15.44 15.46 6,484 -0.07(-0.43%)
Jun 13, 2019 15.56 15.69 15.53 15.53 4,388 +0.09(+0.60%)
Jun 12, 2019 15.56 15.56 15.43 15.44 34,019 -0.30(-1.89%)
Jun 11, 2019 15.73 15.79 15.67 15.74 14,953 +0.15(+0.99%)
Jun 10, 2019 15.64 15.66 15.55 15.58 10,276 +0.03(+0.17%)
Jun 07, 2019 15.53 15.62 15.51 15.56 11,189 +0.10(+0.66%)
Jun 06, 2019 15.25 15.45 15.25 15.45 44,750 +0.23(+1.49%)
Jun 05, 2019 15.45 15.45 15.21 15.23 73,768 -0.23(-1.47%)
Jun 04, 2019 15.34 15.45 15.34 15.45 4,449 +0.19(+1.23%)
Jun 03, 2019 15.24 15.33 15.23 15.27 3,219 +0.08(+0.54%)
May 31, 2019 15.17 15.29 15.17 15.18 10,299 -0.15(-0.98%)
May 30, 2019 15.37 15.39 15.34 15.34 9,457 -0.02(-0.15%)
May 29, 2019 15.36 15.40 15.36 15.36 5,563 -0.11(-0.70%)
May 28, 2019 15.62 15.64 15.47 15.47 9,623 -0.10(-0.67%)
May 24, 2019 15.56 15.63 15.52 15.57 9,536 +0.07(+0.46%)
May 23, 2019 15.74 15.74 15.47 15.50 28,643 -0.54(-3.38%)
May 22, 2019 16.16 16.18 16.02 16.04 9,849 -0.17(-1.06%)
May 21, 2019 16.19 16.24 16.12 16.21 6,567 +0.12(+0.77%)
May 20, 2019 16.04 16.12 16.02 16.09 13,230 +0.06(+0.40%)
May 17, 2019 16.09 16.09 16.03 16.03 11,698 -0.13(-0.79%)
May 16, 2019 16.07 16.19 16.07 16.15 9,461 +0.17(+1.08%)
May 15, 2019 15.89 16.02 15.89 15.98 6,956 +0.01(+0.05%)
May 14, 2019 15.85 16.05 15.85 15.97 11,255 +0.20(+1.25%)
May 13, 2019 15.75 15.84 15.73 15.78 8,996 -0.18(-1.14%)
May 10, 2019 15.86 16.02 15.79 15.96 4,704 +0.05(+0.32%)
May 09, 2019 15.92 15.92 15.74 15.91 2,724 -0.07(-0.43%)
May 08, 2019 15.93 16.09 15.93 15.97 6,074 +0.14(+0.88%)
May 07, 2019 15.97 16.07 15.74 15.83 9,761 -0.29(-1.83%)
May 06, 2019 16.04 16.19 16.00 16.13 11,292 -0.09(-0.58%)
May 03, 2019 16.25 16.31 16.20 16.22 13,097 +0.10(+0.62%)
May 02, 2019 16.31 16.49 16.07 16.12 43,263 -0.23(-1.43%)
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.