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 )

25.27 -0.41 (-1.60%)
Official Closing Price Updated: 4:10 PM 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, 2021 13.79 13.82 13.58 13.58 44,130 -0.33(-2.36%)
Apr 29, 2021 13.95 14.02 13.73 13.91 35,387 +0.07(+0.50%)
Apr 28, 2021 13.60 13.85 13.60 13.84 29,904 +0.36(+2.70%)
Apr 27, 2021 13.46 13.51 13.36 13.48 13,586 +0.11(+0.84%)
Apr 26, 2021 13.25 13.40 13.16 13.37 26,079 +0.09(+0.65%)
Apr 23, 2021 13.15 13.30 13.15 13.28 16,751 +0.09(+0.66%)
Apr 22, 2021 13.31 13.31 13.14 13.19 10,545 -0.15(-1.10%)
Apr 21, 2021 13.11 13.35 13.11 13.34 11,919 +0.19(+1.45%)
Apr 20, 2021 13.43 13.43 13.08 13.15 12,153 -0.33(-2.44%)
Apr 19, 2021 13.49 13.60 13.45 13.48 13,412 -0.03(-0.26%)
Apr 16, 2021 13.63 13.63 13.51 13.51 16,751 -0.09(-0.64%)
Apr 15, 2021 13.67 13.67 13.58 13.60 16,879 -0.09(-0.63%)
Apr 14, 2021 13.42 13.75 13.42 13.69 17,609 +0.34(+2.53%)
Apr 13, 2021 13.25 13.36 13.24 13.35 19,769 +0.05(+0.39%)
Apr 12, 2021 13.43 13.43 13.27 13.30 20,551 -0.08(-0.60%)
Apr 09, 2021 13.43 13.47 13.34 13.38 10,743 -0.12(-0.88%)
Apr 08, 2021 13.63 13.63 13.36 13.49 20,090 -0.13(-0.95%)
Apr 07, 2021 13.63 13.67 13.56 13.62 28,077 +0.01(+0.06%)
Apr 06, 2021 13.60 13.80 13.56 13.62 25,395 -0.02(-0.13%)
Apr 05, 2021 13.84 13.84 13.61 13.63 23,586 -0.16(-1.19%)
Apr 01, 2021 13.62 13.82 13.56 13.80 34,426 +0.21(+1.53%)
Mar 31, 2021 13.64 13.68 13.59 13.59 29,950 -0.11(-0.82%)
Mar 30, 2021 13.69 13.77 13.66 13.70 10,489 -0.09(-0.63%)
Mar 29, 2021 13.82 13.84 13.63 13.79 30,935 -0.06(-0.44%)
Mar 26, 2021 13.67 13.85 13.67 13.85 37,199 +0.27(+1.98%)
Mar 25, 2021 13.45 13.62 13.21 13.58 41,675 -0.02(-0.13%)
Mar 24, 2021 13.41 13.73 13.41 13.60 38,604 +0.23(+1.72%)
Mar 23, 2021 13.38 13.58 13.25 13.37 46,318 -0.27(-2.00%)
Mar 22, 2021 13.81 13.81 13.64 13.64 38,196 -0.16(-1.19%)
Mar 19, 2021 13.72 13.93 13.68 13.81 12,130 +0.10(+0.76%)
Mar 18, 2021 14.20 14.20 13.68 13.70 74,363 -0.62(-4.35%)
Mar 17, 2021 14.13 14.34 13.97 14.33 23,813 +0.04(+0.30%)
Mar 16, 2021 14.46 14.46 14.15 14.28 65,829 -0.28(-1.90%)
Mar 15, 2021 14.68 14.68 14.39 14.56 70,128 -0.11(-0.77%)
Mar 12, 2021 14.65 14.75 14.54 14.67 29,343 -0.03(-0.18%)
Mar 11, 2021 14.56 14.75 14.56 14.70 48,578 +0.19(+1.31%)
Mar 10, 2021 14.22 14.54 14.22 14.51 66,355 +0.22(+1.51%)
Mar 09, 2021 14.40 14.45 14.13 14.29 53,600 -0.09(-0.60%)
Mar 08, 2021 14.49 14.50 14.28 14.38 82,855 -0.10(-0.66%)
Mar 05, 2021 14.37 14.52 14.14 14.47 149,373 +0.49(+3.53%)
Mar 04, 2021 13.91 14.26 13.82 13.98 41,387 +0.22(+1.57%)
Mar 03, 2021 13.67 13.88 13.66 13.76 23,321 +0.20(+1.47%)
Mar 02, 2021 13.50 13.67 13.50 13.56 15,524 +0.01(+0.06%)
Mar 01, 2021 13.51 13.67 13.44 13.56 36,935 +0.24(+1.82%)
Feb 26, 2021 13.54 13.54 13.11 13.31 63,423 -0.34(-2.47%)
Feb 25, 2021 13.95 14.08 13.58 13.65 68,047 -0.16(-1.19%)
Feb 24, 2021 13.60 13.85 13.53 13.82 37,977 +0.30(+2.24%)
Feb 23, 2021 13.42 13.52 13.16 13.51 98,369 +0.30(+2.29%)
Feb 22, 2021 12.91 13.33 12.91 13.21 47,919 +0.28(+2.14%)
Feb 19, 2021 12.92 12.98 12.87 12.93 21,834 +0.05(+0.40%)
Feb 18, 2021 13.11 13.11 12.84 12.88 72,244 -0.21(-1.59%)
Feb 17, 2021 12.98 13.14 12.92 13.09 38,043 +0.15(+1.14%)
Feb 16, 2021 12.85 12.98 12.85 12.94 41,143 +0.33(+2.61%)
Feb 12, 2021 12.40 12.61 12.40 12.61 49,213 +0.16(+1.32%)
Feb 11, 2021 12.50 12.52 12.27 12.45 27,528 +0.00(+0.00%)
Feb 10, 2021 12.39 12.51 12.31 12.45 20,251 +0.03(+0.28%)
Feb 09, 2021 12.42 12.53 12.27 12.41 30,275 -0.04(-0.35%)
Feb 08, 2021 12.26 12.46 12.26 12.46 38,418 +0.35(+2.93%)
Feb 05, 2021 12.06 12.16 12.06 12.10 18,830 +0.10(+0.79%)
Feb 04, 2021 12.02 12.03 11.85 12.01 12,147 +0.09(+0.73%)
Feb 03, 2021 11.69 11.98 11.69 11.92 51,544 +0.28(+2.38%)
Feb 02, 2021 11.82 11.82 11.64 11.64 18,129 +0.03(+0.22%)
Feb 01, 2021 11.63 11.68 11.46 11.62 22,593 +0.14(+1.21%)
Jan 29, 2021 11.70 11.82 11.44 11.48 46,672 -0.36(-3.07%)
Jan 28, 2021 11.88 11.95 11.79 11.84 18,925 +0.11(+0.96%)
Jan 27, 2021 11.73 11.95 11.60 11.73 98,412 -0.25(-2.10%)
Jan 26, 2021 12.13 12.27 11.95 11.98 35,258 -0.10(-0.79%)
Jan 25, 2021 12.08 12.09 11.87 12.08 52,210 -0.15(-1.20%)
Jan 22, 2021 12.12 12.26 12.09 12.22 111,134 -0.17(-1.40%)
Jan 21, 2021 12.71 12.71 12.31 12.40 43,448 -0.31(-2.43%)
Jan 20, 2021 12.80 12.80 12.65 12.70 40,689 +0.07(+0.53%)
Jan 19, 2021 12.53 12.69 12.53 12.64 35,734 +0.22(+1.74%)
Jan 15, 2021 12.73 12.73 12.34 12.42 102,932 -0.49(-3.82%)
Jan 14, 2021 12.69 12.97 12.69 12.91 63,336 +0.31(+2.47%)
Jan 13, 2021 12.70 12.70 12.55 12.60 91,283 -0.12(-0.95%)
Jan 12, 2021 12.51 12.72 12.46 12.72 106,422 +0.42(+3.38%)
Jan 11, 2021 12.08 12.34 12.08 12.31 39,613 -0.07(-0.56%)
Jan 08, 2021 12.46 12.46 12.26 12.38 94,037 +0.09(+0.70%)
Jan 07, 2021 12.22 12.38 12.21 12.29 37,692 +0.11(+0.92%)
Jan 06, 2021 12.02 12.24 11.96 12.18 31,894 +0.37(+3.15%)
Jan 05, 2021 11.47 11.99 11.47 11.81 38,723 +0.43(+3.81%)
Jan 04, 2021 11.49 11.53 11.28 11.37 26,554 +0.07(+0.61%)
Dec 31, 2020 11.30 11.30 11.30 61,440 -0.10(-0.91%)
Dec 30, 2020 11.35 11.46 11.35 11.41 61,440 +0.12(+1.07%)
Dec 29, 2020 11.38 11.45 11.25 11.29 48,815 -0.03(-0.31%)
Dec 28, 2020 11.43 11.51 11.30 11.32 104,761 -0.00(-0.03%)
Dec 24, 2020 11.34 11.36 11.27 11.33 20,447 -0.01(-0.05%)
Dec 23, 2020 11.15 11.43 11.15 11.33 77,414 +0.29(+2.59%)
Dec 22, 2020 11.20 11.20 11.05 11.05 75,023 -0.17(-1.54%)
Dec 21, 2020 11.25 11.29 10.89 11.22 145,172 -0.37(-3.21%)
Dec 18, 2020 11.64 11.68 11.50 11.59 39,278 -0.06(-0.53%)
Dec 17, 2020 11.73 11.73 11.63 11.65 11,826 +0.01(+0.09%)
Dec 16, 2020 11.69 11.79 11.62 11.64 18,374 -0.01(-0.07%)
Dec 15, 2020 11.56 11.69 11.53 11.65 20,110 +0.10(+0.90%)
Dec 14, 2020 12.02 12.04 11.51 11.55 38,345 -0.24(-2.04%)
Dec 11, 2020 11.83 11.97 11.68 11.79 36,789 -0.10(-0.86%)
Dec 10, 2020 11.64 12.00 11.64 11.89 14,603 +0.28(+2.41%)
Dec 09, 2020 11.64 11.81 11.45 11.61 95,578 +0.06(+0.51%)
Dec 08, 2020 11.40 11.60 11.40 11.55 6,977 +0.05(+0.44%)
Dec 07, 2020 11.62 11.62 11.45 11.50 26,508 -0.16(-1.38%)
Dec 04, 2020 11.43 11.66 11.43 11.66 20,163 +0.45(+4.05%)
Dec 03, 2020 11.23 11.31 11.15 11.21 14,592 +0.04(+0.34%)
Dec 02, 2020 10.97 11.22 10.97 11.17 36,999 +0.24(+2.17%)
Dec 01, 2020 11.00 11.02 10.89 10.93 23,713 +0.23(+2.14%)
Nov 30, 2020 11.17 11.19 10.70 10.70 51,046 -0.60(-5.34%)
Nov 27, 2020 11.36 11.42 11.30 11.31 18,394 -0.14(-1.24%)
Nov 25, 2020 11.52 11.52 11.41 11.45 42,095 -0.10(-0.88%)
Nov 24, 2020 11.41 11.62 11.36 11.55 90,592 +0.54(+4.93%)
Nov 23, 2020 10.70 11.05 10.70 11.01 42,422 +0.52(+4.93%)
Nov 20, 2020 10.55 10.56 10.49 10.49 27,592 -0.04(-0.40%)
Nov 19, 2020 10.37 10.55 10.37 10.53 24,443 +0.04(+0.40%)
Nov 18, 2020 10.69 10.72 10.47 10.49 49,177 -0.15(-1.43%)
Nov 17, 2020 10.47 10.65 10.41 10.64 42,214 +0.11(+1.05%)
Nov 16, 2020 10.40 10.53 10.37 10.53 65,263 +0.48(+4.81%)
Nov 13, 2020 9.914 10.10 9.905 10.05 22,875 +0.25(+2.60%)
Nov 12, 2020 9.982 10.00 9.753 9.795 16,977 -0.28(-2.78%)
Nov 11, 2020 10.20 10.20 9.999 10.07 24,366 -0.06(-0.59%)
Nov 10, 2020 10.05 10.13 9.973 10.13 69,638 +0.35(+3.55%)
Nov 09, 2020 9.693 9.922 9.668 9.787 134,863 +1.03(+11.71%)
Nov 06, 2020 8.820 8.924 8.761 8.761 40,798 -0.07(-0.77%)
Nov 05, 2020 8.854 8.913 8.828 8.828 15,938 +0.01(+0.10%)
Nov 04, 2020 8.761 8.871 8.600 8.820 21,151 +0.09(+1.07%)
Nov 03, 2020 8.728 8.854 8.651 8.727 30,839 +0.13(+1.48%)
Nov 02, 2020 8.481 8.701 8.455 8.599 51,952 +0.24(+2.84%)
Oct 30, 2020 8.362 8.379 8.286 8.362 56,009 +0.00(+0.00%)
Oct 29, 2020 8.141 8.387 8.065 8.362 66,184 +0.18(+2.18%)
Oct 28, 2020 8.294 8.380 8.184 8.184 56,138 -0.35(-4.08%)
Oct 27, 2020 8.667 8.667 8.532 8.532 31,018 -0.14(-1.57%)
Oct 26, 2020 8.837 8.845 8.642 8.667 29,520 -0.29(-3.21%)
Oct 23, 2020 9.015 9.049 8.879 8.955 68,626 +0.04(+0.47%)
Oct 22, 2020 8.727 8.939 8.642 8.913 23,335 +0.19(+2.14%)
Oct 21, 2020 8.828 8.828 8.693 8.727 18,000 -0.08(-0.87%)
Oct 20, 2020 8.820 8.879 8.777 8.803 13,798 +0.08(+0.97%)
Oct 19, 2020 8.871 8.909 8.718 8.718 44,438 -0.19(-2.10%)
Oct 16, 2020 8.930 9.003 8.888 8.905 11,201 -0.11(-1.22%)
Oct 15, 2020 8.913 9.015 8.650 9.015 25,667 -0.01(-0.09%)
Oct 14, 2020 9.074 9.166 9.023 9.023 41,713 -0.04(-0.47%)
Oct 13, 2020 9.151 9.151 9.014 9.066 221,425 -0.04(-0.47%)
Oct 12, 2020 9.117 9.159 9.066 9.108 34,564 -0.07(-0.74%)
Oct 09, 2020 9.278 9.278 9.106 9.176 16,861 +0.02(+0.19%)
Oct 08, 2020 9.023 9.202 9.023 9.159 47,780 +0.23(+2.56%)
Oct 07, 2020 8.888 8.951 8.854 8.930 18,163 +0.08(+0.86%)
Oct 06, 2020 9.023 9.142 8.854 8.854 54,417 -0.03(-0.38%)
Oct 05, 2020 8.735 8.956 8.727 8.888 92,586 +0.20(+2.24%)
Oct 02, 2020 8.489 8.735 8.481 8.693 228,048 +0.03(+0.29%)
Oct 01, 2020 8.794 8.794 8.608 8.667 93,048 -0.20(-2.20%)
Sep 30, 2020 8.888 8.931 8.811 8.862 10,097 -0.03(-0.29%)
Sep 29, 2020 8.998 8.998 8.786 8.888 17,976 -0.14(-1.50%)
Sep 28, 2020 9.015 9.134 9.015 9.023 34,428 +0.11(+1.24%)
Sep 25, 2020 8.862 8.928 8.805 8.913 21,106 -0.03(-0.28%)
Sep 24, 2020 8.939 9.032 8.820 8.939 262,979 +0.04(+0.48%)
Sep 23, 2020 9.278 9.278 8.896 8.896 448,233 -0.39(-4.20%)
Sep 22, 2020 9.337 9.337 9.235 9.286 24,583 -0.03(-0.27%)
Sep 21, 2020 9.388 9.461 9.185 9.312 66,293 -0.25(-2.57%)
Sep 18, 2020 9.634 9.643 9.498 9.558 49,406 -0.18(-1.83%)
Sep 17, 2020 9.668 9.736 9.592 9.736 51,637 +0.00(+0.02%)
Sep 16, 2020 9.617 9.795 9.583 9.734 17,371 +0.18(+1.94%)
Sep 15, 2020 9.668 9.668 9.543 9.549 11,513 -0.03(-0.35%)
Sep 14, 2020 9.575 9.608 9.541 9.583 11,849 +0.01(+0.09%)
Sep 11, 2020 9.583 9.634 9.536 9.575 19,573 +0.03(+0.27%)
Sep 10, 2020 9.804 9.821 9.541 9.549 42,049 -0.21(-2.17%)
Sep 09, 2020 9.812 9.812 9.753 9.761 21,707 +0.14(+1.50%)
Sep 08, 2020 9.846 9.846 9.586 9.617 40,557 -0.33(-3.32%)
Sep 04, 2020 9.982 9.982 9.890 9.948 29,950 -0.03(-0.34%)
Sep 03, 2020 10.05 10.18 9.922 9.982 39,455 -0.09(-0.93%)
Sep 02, 2020 10.15 10.15 10.07 10.07 18,939 -0.06(-0.59%)
Sep 01, 2020 10.15 10.19 10.06 10.13 39,145 -0.08(-0.75%)
Aug 31, 2020 10.36 10.36 10.20 10.21 20,251 -0.12(-1.15%)
Aug 28, 2020 10.20 10.34 10.20 10.33 14,503 +0.12(+1.16%)
Aug 27, 2020 10.25 10.25 10.18 10.21 11,771 -0.05(-0.50%)
Aug 26, 2020 10.34 10.36 10.26 10.26 51,721 -0.08(-0.74%)
Aug 25, 2020 10.46 10.47 10.28 10.34 23,581 -0.09(-0.89%)
Aug 24, 2020 10.26 10.45 10.26 10.43 16,442 +0.27(+2.67%)
Aug 21, 2020 10.19 10.24 10.12 10.16 38,912 -0.16(-1.56%)
Aug 20, 2020 10.35 10.35 10.30 10.32 24,943 -0.16(-1.50%)
Aug 19, 2020 10.58 10.58 10.48 10.48 18,964 -0.08(-0.72%)
Aug 18, 2020 10.69 10.69 10.54 10.55 11,569 -0.08(-0.76%)
Aug 17, 2020 10.71 10.71 10.58 10.63 12,686 -0.08(-0.79%)
Aug 14, 2020 10.64 10.72 10.56 10.72 16,272 +0.00(+0.00%)
Aug 13, 2020 10.81 10.82 10.72 10.72 7,951 -0.13(-1.17%)
Aug 12, 2020 10.87 10.90 10.79 10.85 23,166 +0.14(+1.35%)
Aug 11, 2020 10.84 10.96 10.67 10.70 58,006 +0.10(+0.96%)
Aug 10, 2020 10.47 10.60 10.40 10.60 28,299 +0.18(+1.71%)
Aug 07, 2020 10.37 10.42 10.31 10.42 18,276 -0.05(-0.49%)
Aug 06, 2020 10.49 10.55 10.45 10.47 19,010 -0.03(-0.24%)
Aug 05, 2020 10.50 10.59 10.47 10.50 28,004 +0.15(+1.47%)
Aug 04, 2020 10.12 10.35 10.12 10.35 35,472 +0.19(+1.84%)
Aug 03, 2020 10.11 10.16 10.06 10.16 23,260 +0.14(+1.35%)
Jul 31, 2020 10.18 10.18 9.990 10.02 33,841 -0.23(-2.23%)
Jul 30, 2020 10.47 10.47 10.14 10.25 13,672 -0.28(-2.66%)
Jul 29, 2020 10.47 10.57 10.44 10.53 14,823 +0.07(+0.65%)
Jul 28, 2020 10.59 10.59 10.43 10.47 14,494 -0.19(-1.75%)
Jul 27, 2020 10.60 10.65 10.56 10.65 177,239 +0.08(+0.72%)
Jul 24, 2020 10.64 10.66 10.57 10.58 19,573 -0.03(-0.24%)
Jul 23, 2020 10.66 10.67 10.59 10.60 11,279 -0.06(-0.56%)
Jul 22, 2020 10.70 10.70 10.58 10.66 166,949 -0.07(-0.63%)
Jul 21, 2020 10.38 10.80 10.38 10.73 320,997 +0.42(+4.11%)
Jul 20, 2020 10.40 10.41 10.28 10.30 159,903 -0.08(-0.82%)
Jul 17, 2020 10.41 10.52 10.38 10.39 3,183 -0.01(-0.10%)
Jul 16, 2020 10.41 10.55 10.37 10.40 20,284 -0.06(-0.55%)
Jul 15, 2020 10.51 10.52 10.41 10.46 29,613 +0.09(+0.86%)
Jul 14, 2020 10.07 10.37 10.07 10.37 7,755 +0.29(+2.90%)
Jul 13, 2020 10.24 10.24 10.07 10.07 14,579 -0.08(-0.75%)
Jul 10, 2020 9.965 10.16 9.965 10.15 53,061 +0.20(+1.96%)
Jul 09, 2020 10.31 10.31 9.922 9.956 53,461 -0.34(-3.29%)
Jul 08, 2020 10.30 10.35 10.22 10.30 38,274 +0.02(+0.16%)
Jul 07, 2020 10.44 10.44 10.24 10.28 8,792 -0.25(-2.34%)
Jul 06, 2020 10.60 10.60 10.42 10.52 101,903 +0.14(+1.31%)
Jul 02, 2020 10.47 10.57 10.39 10.39 24,526 +0.13(+1.24%)
Jul 01, 2020 10.45 10.45 10.26 10.26 13,345 -0.14(-1.31%)
Jun 30, 2020 10.25 10.41 10.12 10.40 43,225 +0.05(+0.49%)
Jun 29, 2020 10.20 10.36 10.19 10.35 57,107 +0.12(+1.20%)
Jun 26, 2020 10.44 10.44 10.19 10.22 31,719 -0.32(-3.02%)
Jun 25, 2020 10.41 10.54 10.24 10.54 16,794 +0.17(+1.64%)
Jun 24, 2020 10.76 10.76 10.32 10.37 21,826 -0.48(-4.45%)
Jun 23, 2020 10.93 10.93 10.82 10.86 15,601 +0.11(+1.03%)
Jun 22, 2020 10.70 10.80 10.67 10.74 13,936 +0.08(+0.80%)
Jun 19, 2020 10.97 11.02 10.66 10.66 7,074 -0.08(-0.79%)
Jun 18, 2020 10.65 10.82 10.65 10.74 11,374 +0.05(+0.48%)
Jun 17, 2020 10.92 11.02 10.68 10.69 38,408 -0.26(-2.40%)
Jun 16, 2020 11.14 11.16 10.88 10.96 206,003 +0.24(+2.25%)
Jun 15, 2020 10.34 10.80 10.27 10.72 11,062 +0.01(+0.09%)
Jun 12, 2020 10.93 10.93 10.52 10.71 48,767 +0.26(+2.47%)
Jun 11, 2020 10.78 10.94 10.45 10.45 60,769 -1.00(-8.73%)
Jun 10, 2020 11.80 11.80 11.41 11.45 36,131 -0.37(-3.17%)
Jun 09, 2020 12.12 12.12 11.74 11.82 58,197 -0.33(-2.74%)
Jun 08, 2020 12.22 12.22 11.95 12.15 57,229 +0.33(+2.82%)
Jun 05, 2020 11.71 11.97 11.64 11.82 68,586 +0.69(+6.21%)
Jun 04, 2020 11.17 11.22 11.03 11.13 36,505 -0.04(-0.37%)
Jun 03, 2020 11.05 11.26 11.05 11.17 40,678 +0.29(+2.68%)
Jun 02, 2020 10.78 10.89 10.76 10.88 27,839 +0.32(+2.99%)
Jun 01, 2020 10.31 10.64 10.29 10.56 37,315 +0.27(+2.67%)
May 29, 2020 10.36 10.36 10.16 10.29 15,855 -0.07(-0.64%)
May 28, 2020 10.58 10.63 10.36 10.36 48,919 -0.24(-2.28%)
May 27, 2020 10.65 10.66 10.38 10.60 23,210 +0.17(+1.68%)
May 26, 2020 10.52 10.57 10.42 10.42 27,387 +0.19(+1.87%)
May 22, 2020 10.18 10.23 10.02 10.23 13,453 -0.02(-0.16%)
May 21, 2020 10.50 10.50 10.25 10.25 30,615 -0.16(-1.52%)
May 20, 2020 10.26 10.46 10.26 10.41 32,835 +0.32(+3.13%)
May 19, 2020 10.33 10.33 10.09 10.09 28,032 -0.17(-1.70%)
May 18, 2020 10.02 10.35 10.02 10.27 52,274 +0.69(+7.22%)
May 15, 2020 9.632 9.741 9.541 9.574 47,085 -0.02(-0.17%)
May 14, 2020 9.574 9.624 9.191 9.591 77,435 -0.05(-0.52%)
May 13, 2020 10.06 10.06 9.574 9.641 57,073 -0.34(-3.42%)
May 12, 2020 10.08 10.14 9.965 9.982 70,621 -0.09(-0.91%)
May 11, 2020 10.09 10.15 10.07 10.07 46,008 -0.08(-0.82%)
May 08, 2020 10.19 10.22 10.06 10.16 40,479 +0.27(+2.69%)
May 07, 2020 9.907 10.06 9.807 9.890 59,510 +0.12(+1.28%)
May 06, 2020 10.19 10.19 9.749 9.766 105,743 -0.22(-2.25%)
May 05, 2020 10.15 10.31 9.990 9.990 90,151 +0.16(+1.67%)
May 04, 2020 9.574 9.840 9.566 9.826 61,619 +0.20(+2.10%)
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.