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

US Oil Equipment & Services Ishares ETF (NY: IEZ )

21.82 +0.14 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 7.810 7.824 7.334 7.448 179,072 -0.36(-4.63%)
Apr 29, 2020 7.287 7.810 7.287 7.810 250,801 +0.85(+12.16%)
Apr 28, 2020 6.868 7.039 6.735 6.963 221,276 +0.26(+3.83%)
Apr 27, 2020 6.564 6.782 6.316 6.706 207,549 -0.01(-0.14%)
Apr 24, 2020 7.049 7.210 6.611 6.716 134,244 -0.13(-1.94%)
Apr 23, 2020 6.516 6.935 6.469 6.849 884,709 +0.52(+8.27%)
Apr 22, 2020 6.421 6.630 6.202 6.326 96,609 +0.18(+2.94%)
Apr 21, 2020 6.174 6.324 6.021 6.145 388,516 -0.13(-2.12%)
Apr 20, 2020 6.059 6.564 5.831 6.278 712,488 -0.10(-1.49%)
Apr 17, 2020 6.069 6.392 6.052 6.373 131,090 +0.43(+7.20%)
Apr 16, 2020 6.326 6.326 5.907 5.945 122,330 -0.39(-6.16%)
Apr 15, 2020 6.497 6.497 6.069 6.335 496,647 -0.42(-6.20%)
Apr 14, 2020 6.887 7.001 6.640 6.754 140,501 -0.06(-0.84%)
Apr 13, 2020 7.153 7.153 6.744 6.811 272,589 -0.03(-0.42%)
Apr 09, 2020 7.182 7.543 6.525 6.839 315,374 +0.07(+0.98%)
Apr 08, 2020 6.535 6.811 6.449 6.773 106,109 +0.42(+6.59%)
Apr 07, 2020 6.459 6.782 6.297 6.354 352,006 +0.24(+3.89%)
Apr 06, 2020 5.888 6.164 5.841 6.117 270,357 +0.48(+8.43%)
Apr 03, 2020 5.983 5.983 5.508 5.641 201,944 -0.09(-1.49%)
Apr 02, 2020 5.517 6.050 5.422 5.727 143,781 +0.46(+8.66%)
Apr 01, 2020 5.498 5.498 5.146 5.270 734,270 -0.38(-6.73%)
Mar 31, 2020 5.746 5.891 5.593 5.650 149,752 +0.03(+0.51%)
Mar 30, 2020 5.727 5.755 5.479 5.622 128,887 -0.22(-3.75%)
Mar 27, 2020 6.088 6.088 5.809 5.841 66,018 -0.49(-7.81%)
Mar 26, 2020 6.088 6.573 6.088 6.335 99,827 +0.23(+3.74%)
Mar 25, 2020 6.354 6.424 5.736 6.107 78,915 -0.04(-0.68%)
Mar 24, 2020 5.635 6.177 5.635 6.149 120,779 +0.91(+17.29%)
Mar 23, 2020 5.560 5.598 5.219 5.243 153,880 -0.22(-4.10%)
Mar 20, 2020 5.560 5.757 5.308 5.467 121,026 +0.07(+1.39%)
Mar 19, 2020 4.953 5.429 4.861 5.392 404,753 +0.52(+10.75%)
Mar 18, 2020 5.373 5.495 4.757 4.869 196,971 -0.97(-16.64%)
Mar 17, 2020 5.775 5.906 5.476 5.841 126,543 +0.14(+2.46%)
Mar 16, 2020 5.635 6.289 5.571 5.701 86,661 -0.80(-12.36%)
Mar 13, 2020 6.383 6.504 5.729 6.504 84,215 +0.73(+12.62%)
Mar 12, 2020 6.439 6.439 5.775 5.775 192,860 -1.01(-14.88%)
Mar 11, 2020 7.112 7.177 6.757 6.785 148,804 -0.68(-9.14%)
Mar 10, 2020 7.897 7.943 6.946 7.467 299,885 +0.30(+4.17%)
Mar 09, 2020 7.803 8.018 7.018 7.168 598,212 -3.37(-32.00%)
Mar 06, 2020 11.32 11.40 10.44 10.54 127,767 -1.22(-10.40%)
Mar 05, 2020 12.13 12.13 11.57 11.77 61,897 -0.64(-5.20%)
Mar 04, 2020 12.79 12.79 12.14 12.41 84,382 -0.08(-0.67%)
Mar 03, 2020 13.11 13.11 12.29 12.49 70,813 -0.60(-4.57%)
Mar 02, 2020 13.01 13.09 12.38 13.09 74,460 +0.28(+2.19%)
Feb 28, 2020 12.15 12.83 12.15 12.81 165,434 +0.15(+1.18%)
Feb 27, 2020 12.96 13.28 12.62 12.66 123,888 -0.76(-5.64%)
Feb 26, 2020 13.93 14.01 13.41 13.42 80,319 -0.39(-2.84%)
Feb 25, 2020 14.55 14.55 13.76 13.81 62,191 -0.66(-4.58%)
Feb 24, 2020 14.85 14.85 14.46 14.48 133,947 -1.07(-6.85%)
Feb 21, 2020 15.85 15.86 15.33 15.54 24,290 -0.48(-2.98%)
Feb 20, 2020 16.16 16.35 16.01 16.02 32,906 -0.08(-0.52%)
Feb 19, 2020 15.96 16.11 15.89 16.10 26,936 +0.24(+1.49%)
Feb 18, 2020 15.92 15.95 15.57 15.87 32,820 -0.25(-1.58%)
Feb 14, 2020 16.23 16.23 15.95 16.12 13,804 -0.04(-0.23%)
Feb 13, 2020 16.25 16.36 16.00 16.16 13,075 -0.18(-1.09%)
Feb 12, 2020 16.29 16.48 16.10 16.34 56,260 +0.34(+2.10%)
Feb 11, 2020 15.96 16.12 15.89 16.00 25,374 +0.26(+1.66%)
Feb 10, 2020 15.73 15.79 15.66 15.74 102,708 -0.25(-1.58%)
Feb 07, 2020 15.98 16.17 15.89 15.99 44,729 -0.15(-0.93%)
Feb 06, 2020 16.54 16.54 16.13 16.14 112,122 -0.42(-2.54%)
Feb 05, 2020 16.20 16.65 16.20 16.56 75,468 +0.64(+3.99%)
Feb 04, 2020 15.97 16.23 15.86 15.92 71,668 +0.27(+1.73%)
Feb 03, 2020 15.68 15.78 15.59 15.65 46,491 -0.03(-0.18%)
Jan 31, 2020 15.71 15.75 15.48 15.68 60,245 -0.31(-1.93%)
Jan 30, 2020 15.54 15.99 15.51 15.99 61,303 +0.19(+1.18%)
Jan 29, 2020 16.16 16.31 15.80 15.80 22,031 -0.23(-1.46%)
Jan 28, 2020 15.98 16.11 15.82 16.04 40,537 +0.13(+0.82%)
Jan 27, 2020 16.26 16.33 15.89 15.91 615,452 -0.80(-4.81%)
Jan 24, 2020 17.10 17.10 16.51 16.71 27,822 -0.45(-2.62%)
Jan 23, 2020 17.11 17.22 16.83 17.16 63,206 -0.22(-1.29%)
Jan 22, 2020 17.53 17.53 17.29 17.38 57,334 -0.21(-1.22%)
Jan 21, 2020 17.87 17.93 17.57 17.60 146,829 -0.49(-2.69%)
Jan 17, 2020 18.30 18.44 18.03 18.08 27,608 -0.10(-0.57%)
Jan 16, 2020 18.13 18.37 18.13 18.19 233,495 +0.15(+0.83%)
Jan 15, 2020 18.34 18.34 17.98 18.04 242,323 -0.37(-2.03%)
Jan 14, 2020 18.31 18.44 18.11 18.41 57,967 +0.01(+0.05%)
Jan 13, 2020 18.48 18.51 18.24 18.40 140,946 -0.17(-0.91%)
Jan 10, 2020 18.61 18.66 18.47 18.57 80,577 -0.12(-0.65%)
Jan 09, 2020 18.59 18.77 18.23 18.69 71,500 +0.12(+0.65%)
Jan 08, 2020 19.11 19.11 18.48 18.57 84,937 -0.57(-2.98%)
Jan 07, 2020 19.48 19.48 18.84 19.14 74,367 -0.42(-2.15%)
Jan 06, 2020 19.41 19.61 19.23 19.56 368,746 +0.34(+1.75%)
Jan 03, 2020 19.38 19.47 19.05 19.22 87,639 +0.21(+1.08%)
Jan 02, 2020 19.11 19.16 18.82 19.02 79,542 +0.02(+0.10%)
Dec 31, 2019 18.91 19.04 18.75 19.00 77,259 -0.11(-0.59%)
Dec 30, 2019 18.98 19.41 18.98 19.11 97,868 +0.22(+1.19%)
Dec 27, 2019 19.09 19.16 18.87 18.89 82,396 -0.19(-0.98%)
Dec 26, 2019 19.24 19.35 19.04 19.07 78,131 -0.09(-0.49%)
Dec 24, 2019 19.18 19.39 19.14 19.17 51,470 -0.03(-0.15%)
Dec 23, 2019 18.60 19.22 18.60 19.19 134,882 +0.60(+3.22%)
Dec 20, 2019 18.70 18.73 18.51 18.60 34,777 -0.09(-0.50%)
Dec 19, 2019 18.50 18.73 18.50 18.69 25,475 +0.18(+0.96%)
Dec 18, 2019 18.30 18.64 18.25 18.51 166,647 +0.11(+0.61%)
Dec 17, 2019 18.30 18.48 18.30 18.40 77,359 +0.14(+0.77%)
Dec 16, 2019 18.29 18.58 18.26 18.26 62,569 +0.16(+0.90%)
Dec 13, 2019 18.19 18.39 18.00 18.10 44,154 -0.08(-0.46%)
Dec 12, 2019 17.64 18.27 17.63 18.18 96,100 +0.55(+3.11%)
Dec 11, 2019 17.35 17.64 17.35 17.63 202,687 +0.30(+1.71%)
Dec 10, 2019 17.24 17.48 17.18 17.34 87,050 +0.09(+0.54%)
Dec 09, 2019 17.08 17.37 16.99 17.24 314,145 +0.07(+0.38%)
Dec 06, 2019 16.56 17.20 16.56 17.18 110,278 +0.62(+3.76%)
Dec 05, 2019 16.70 16.73 16.45 16.56 173,021 -0.09(-0.56%)
Dec 04, 2019 16.20 16.83 16.20 16.65 94,567 +0.61(+3.82%)
Dec 03, 2019 16.18 16.25 15.90 16.04 354,306 -0.40(-2.43%)
Dec 02, 2019 16.46 16.68 16.35 16.44 72,690 +0.07(+0.45%)
Nov 29, 2019 16.44 16.44 16.28 16.36 11,738 -0.29(-1.73%)
Nov 27, 2019 16.40 16.70 16.40 16.65 38,338 +0.30(+1.82%)
Nov 26, 2019 16.71 16.73 16.31 16.35 67,307 -0.38(-2.28%)
Nov 25, 2019 16.29 16.73 16.25 16.73 45,472 +0.39(+2.39%)
Nov 22, 2019 16.32 16.47 16.24 16.34 24,338 +0.03(+0.17%)
Nov 21, 2019 16.08 16.34 16.00 16.31 47,959 +0.32(+1.97%)
Nov 20, 2019 15.64 16.26 15.57 16.00 60,556 +0.29(+1.83%)
Nov 19, 2019 15.79 15.79 15.57 15.71 42,630 -0.22(-1.40%)
Nov 18, 2019 16.17 16.17 15.79 15.93 33,822 -0.35(-2.17%)
Nov 15, 2019 16.06 16.40 16.06 16.29 20,246 +0.30(+1.86%)
Nov 14, 2019 16.18 16.30 15.99 15.99 153,761 -0.18(-1.09%)
Nov 13, 2019 16.44 16.44 16.10 16.17 259,070 -0.44(-2.63%)
Nov 12, 2019 16.77 17.00 16.49 16.60 35,542 -0.22(-1.32%)
Nov 11, 2019 16.63 16.84 16.44 16.83 20,314 -0.06(-0.33%)
Nov 08, 2019 16.63 16.88 16.41 16.88 75,385 +0.13(+0.78%)
Nov 07, 2019 16.87 17.19 16.69 16.75 33,547 +0.20(+1.23%)
Nov 06, 2019 17.01 17.01 16.48 16.55 33,682 -0.50(-2.94%)
Nov 05, 2019 17.19 17.26 16.98 17.05 39,871 -0.03(-0.16%)
Nov 04, 2019 16.50 17.13 16.50 17.08 29,872 +0.77(+4.73%)
Nov 01, 2019 15.71 16.34 15.71 16.31 38,231 +0.70(+4.46%)
Oct 31, 2019 15.76 15.76 15.44 15.61 11,927 -0.21(-1.35%)
Oct 30, 2019 16.57 16.57 15.78 15.82 46,214 -0.73(-4.43%)
Oct 29, 2019 16.25 16.70 16.10 16.56 38,682 +0.19(+1.13%)
Oct 28, 2019 16.56 16.65 16.31 16.37 14,117 -0.09(-0.56%)
Oct 25, 2019 16.22 16.48 16.19 16.46 21,754 +0.20(+1.26%)
Oct 24, 2019 16.61 16.61 16.01 16.26 23,033 -0.33(-2.01%)
Oct 23, 2019 16.22 16.70 16.11 16.59 32,519 +0.19(+1.13%)
Oct 22, 2019 15.98 16.57 15.93 16.41 389,574 +0.40(+2.49%)
Oct 21, 2019 15.47 16.13 15.47 16.01 46,079 +0.52(+3.36%)
Oct 18, 2019 15.65 16.02 15.48 15.49 29,831 -0.14(-0.89%)
Oct 17, 2019 15.77 15.83 15.58 15.63 200,938 -0.08(-0.53%)
Oct 16, 2019 15.82 16.06 15.71 15.71 24,418 -0.17(-1.05%)
Oct 15, 2019 15.85 16.20 15.82 15.88 202,289 +0.00(+0.00%)
Oct 14, 2019 15.57 15.90 15.41 15.88 63,177 -0.08(-0.52%)
Oct 11, 2019 15.52 16.09 15.52 15.96 58,369 +0.64(+4.18%)
Oct 10, 2019 15.24 15.36 15.19 15.32 16,114 +0.19(+1.23%)
Oct 09, 2019 15.28 15.28 15.03 15.14 19,408 +0.04(+0.25%)
Oct 08, 2019 15.27 15.39 15.10 15.10 28,614 -0.34(-2.23%)
Oct 07, 2019 15.59 15.78 15.43 15.44 20,755 -0.12(-0.78%)
Oct 04, 2019 15.73 15.78 15.45 15.56 38,015 -0.12(-0.77%)
Oct 03, 2019 15.33 15.70 15.25 15.68 26,011 +0.24(+1.56%)
Oct 02, 2019 15.75 15.88 15.42 15.44 30,300 -0.34(-2.18%)
Oct 01, 2019 16.47 16.58 15.78 15.79 55,590 -0.57(-3.46%)
Sep 30, 2019 16.38 16.42 16.20 16.35 22,860 -0.11(-0.68%)
Sep 27, 2019 16.51 16.82 16.40 16.46 15,400 -0.25(-1.50%)
Sep 26, 2019 16.93 16.93 16.55 16.71 47,317 -0.32(-1.85%)
Sep 25, 2019 16.77 17.09 16.75 17.03 31,960 +0.00(+0.00%)
Sep 24, 2019 17.77 17.77 16.97 17.03 60,389 -0.82(-4.59%)
Sep 23, 2019 17.59 17.88 17.59 17.85 15,788 +0.09(+0.52%)
Sep 20, 2019 17.95 17.97 17.66 17.76 49,733 -0.08(-0.47%)
Sep 19, 2019 18.20 18.20 17.82 17.84 96,383 -0.16(-0.87%)
Sep 18, 2019 18.16 18.39 17.80 18.00 64,577 -0.40(-2.16%)
Sep 17, 2019 19.11 19.11 18.27 18.39 106,858 -0.88(-4.55%)
Sep 16, 2019 19.03 19.44 18.86 19.27 80,726 +1.40(+7.85%)
Sep 13, 2019 17.88 18.02 17.63 17.87 16,686 +0.15(+0.84%)
Sep 12, 2019 17.62 17.74 17.14 17.72 43,537 -0.22(-1.23%)
Sep 11, 2019 18.02 18.32 17.79 17.94 53,280 +0.03(+0.15%)
Sep 10, 2019 17.78 18.29 17.78 17.91 40,473 +0.27(+1.52%)
Sep 09, 2019 16.83 17.66 16.83 17.65 42,109 +0.94(+5.64%)
Sep 06, 2019 16.55 16.78 16.34 16.70 33,913 +0.01(+0.06%)
Sep 05, 2019 16.35 16.90 16.35 16.70 61,853 +0.60(+3.73%)
Sep 04, 2019 15.96 16.15 15.84 16.10 80,705 +0.37(+2.35%)
Sep 03, 2019 15.48 15.78 15.35 15.73 38,144 -0.15(-0.93%)
Aug 30, 2019 15.92 16.12 15.76 15.87 13,760 +0.00(+0.00%)
Aug 29, 2019 15.56 15.97 15.56 15.87 11,322 +0.42(+2.69%)
Aug 28, 2019 15.17 15.65 14.96 15.46 34,902 +0.40(+2.63%)
Aug 27, 2019 15.35 15.41 15.03 15.06 23,231 -0.16(-1.03%)
Aug 26, 2019 15.47 15.51 15.15 15.22 59,434 +0.00(+0.00%)
Aug 23, 2019 15.70 15.89 15.18 15.22 48,649 -0.78(-4.85%)
Aug 22, 2019 16.30 16.40 15.99 15.99 42,337 -0.09(-0.57%)
Aug 21, 2019 16.31 16.39 16.06 16.09 30,548 -0.04(-0.23%)
Aug 20, 2019 16.17 16.17 15.92 16.12 29,343 -0.18(-1.13%)
Aug 19, 2019 16.07 16.36 16.00 16.31 24,219 +0.58(+3.70%)
Aug 16, 2019 15.27 15.76 15.22 15.73 61,543 +0.51(+3.34%)
Aug 15, 2019 15.39 15.39 14.98 15.22 54,184 -0.24(-1.55%)
Aug 14, 2019 16.04 16.04 15.37 15.46 107,579 -1.00(-6.06%)
Aug 13, 2019 16.31 17.01 16.31 16.46 92,572 +0.06(+0.34%)
Aug 12, 2019 16.53 16.53 16.21 16.40 231,010 -0.18(-1.06%)
Aug 09, 2019 17.05 17.05 16.43 16.58 274,669 -0.48(-2.81%)
Aug 08, 2019 16.98 17.07 16.70 17.06 41,907 +0.21(+1.26%)
Aug 07, 2019 16.72 16.93 16.44 16.84 127,202 -0.27(-1.56%)
Aug 06, 2019 17.48 17.48 16.75 17.11 42,848 -0.29(-1.69%)
Aug 05, 2019 17.59 17.59 17.24 17.41 89,787 -0.62(-3.43%)
Aug 02, 2019 18.72 18.72 17.88 18.02 107,592 -0.65(-3.46%)
Aug 01, 2019 19.47 19.47 18.42 18.67 51,636 -1.00(-5.07%)
Jul 31, 2019 19.58 20.09 19.58 19.67 128,866 +0.13(+0.66%)
Jul 30, 2019 18.58 19.55 18.38 19.54 66,363 +0.77(+4.08%)
Jul 29, 2019 19.36 19.36 18.61 18.77 54,758 -0.61(-3.14%)
Jul 26, 2019 19.33 19.46 19.15 19.38 154,183 +0.09(+0.48%)
Jul 25, 2019 19.92 19.92 19.20 19.29 19,725 -0.55(-2.79%)
Jul 24, 2019 19.78 19.99 19.75 19.84 37,063 +0.15(+0.75%)
Jul 23, 2019 19.55 19.78 19.43 19.70 103,017 +0.18(+0.95%)
Jul 22, 2019 19.14 19.57 19.14 19.51 87,393 +0.58(+3.07%)
Jul 19, 2019 18.80 18.95 18.49 18.93 100,224 +0.19(+1.03%)
Jul 18, 2019 18.77 18.79 18.46 18.74 83,899 -0.08(-0.44%)
Jul 17, 2019 19.45 19.45 18.82 18.82 115,969 -0.66(-3.41%)
Jul 16, 2019 19.78 19.97 19.43 19.48 76,293 -0.30(-1.54%)
Jul 15, 2019 20.21 20.27 19.78 19.79 148,619 -0.37(-1.83%)
Jul 12, 2019 20.17 20.40 20.11 20.16 58,617 -0.04(-0.21%)
Jul 11, 2019 20.23 20.26 20.01 20.20 30,367 -0.01(-0.07%)
Jul 10, 2019 20.00 20.26 19.91 20.21 27,107 +0.41(+2.05%)
Jul 09, 2019 19.75 19.81 19.52 19.81 34,967 -0.04(-0.19%)
Jul 08, 2019 19.64 20.06 19.60 19.84 65,320 +0.09(+0.47%)
Jul 05, 2019 19.42 19.75 19.42 19.75 43,123 +0.17(+0.85%)
Jul 03, 2019 19.61 19.61 19.41 19.58 43,123 +0.01(+0.05%)
Jul 02, 2019 20.04 20.04 19.41 19.58 181,351 -0.50(-2.48%)
Jul 01, 2019 20.41 20.57 20.06 20.07 38,341 +0.06(+0.28%)
Jun 28, 2019 19.72 20.05 19.72 20.02 90,039 +0.36(+1.83%)
Jun 27, 2019 19.72 19.82 19.59 19.66 564,391 -0.04(-0.19%)
Jun 26, 2019 19.53 19.99 19.53 19.70 129,519 +0.42(+2.15%)
Jun 25, 2019 19.26 19.43 19.02 19.28 76,075 +0.01(+0.05%)
Jun 24, 2019 19.63 19.67 19.26 19.27 108,283 -0.35(-1.79%)
Jun 21, 2019 19.64 19.88 19.46 19.62 56,017 +0.06(+0.28%)
Jun 20, 2019 19.22 19.65 19.22 19.57 48,601 +0.80(+4.28%)
Jun 19, 2019 18.80 18.91 18.60 18.76 66,516 +0.00(+0.00%)
Jun 18, 2019 18.53 18.95 18.43 18.76 91,883 +0.33(+1.80%)
Jun 17, 2019 18.00 18.55 17.91 18.43 65,450 +0.42(+2.32%)
Jun 14, 2019 18.48 18.50 17.94 18.01 40,320 -0.51(-2.77%)
Jun 13, 2019 18.29 18.54 18.12 18.53 540,095 +0.58(+3.22%)
Jun 12, 2019 18.57 18.57 17.92 17.95 106,709 -0.76(-4.07%)
Jun 11, 2019 18.68 18.97 18.68 18.71 174,187 +0.22(+1.19%)
Jun 10, 2019 18.58 18.84 18.48 18.49 27,726 +0.01(+0.05%)
Jun 07, 2019 18.40 18.67 18.14 18.48 89,358 +0.21(+1.16%)
Jun 06, 2019 18.13 18.42 17.97 18.27 74,521 +0.15(+0.81%)
Jun 05, 2019 18.52 18.52 17.89 18.12 63,651 -0.40(-2.18%)
Jun 04, 2019 18.46 18.70 18.44 18.53 34,418 +0.30(+1.66%)
Jun 03, 2019 18.03 18.38 17.97 18.22 84,693 +0.32(+1.79%)
May 31, 2019 17.99 18.11 17.82 17.90 55,794 -0.43(-2.35%)
May 30, 2019 18.76 18.94 18.29 18.33 70,177 -0.42(-2.25%)
May 29, 2019 18.31 18.80 18.31 18.76 73,355 -0.01(-0.05%)
May 28, 2019 18.92 18.96 18.65 18.77 70,262 -0.11(-0.58%)
May 24, 2019 19.36 19.36 18.81 18.88 208,139 -0.26(-1.34%)
May 23, 2019 19.59 19.59 18.90 19.13 72,369 -0.95(-4.75%)
May 22, 2019 20.59 20.64 19.91 20.09 94,225 -0.70(-3.36%)
May 21, 2019 20.60 20.89 20.47 20.78 30,048 +0.29(+1.43%)
May 20, 2019 20.47 20.58 20.39 20.49 54,214 -0.07(-0.36%)
May 17, 2019 20.99 21.06 20.54 20.56 104,505 -0.59(-2.78%)
May 16, 2019 21.08 21.29 21.05 21.15 20,707 +0.21(+1.01%)
May 15, 2019 20.52 21.02 20.41 20.94 131,310 +0.17(+0.80%)
May 14, 2019 20.37 20.92 20.37 20.78 109,862 +0.64(+3.19%)
May 13, 2019 20.67 20.72 19.91 20.13 260,640 -0.82(-3.90%)
May 10, 2019 21.18 21.18 20.59 20.95 62,332 -0.32(-1.51%)
May 09, 2019 21.14 21.33 20.83 21.27 22,810 -0.08(-0.39%)
May 08, 2019 21.53 21.64 21.27 21.35 58,876 -0.17(-0.81%)
May 07, 2019 21.79 21.79 21.32 21.53 32,975 -0.51(-2.33%)
May 06, 2019 21.69 22.15 21.68 22.04 35,330 +0.00(+0.00%)
May 03, 2019 21.91 22.19 21.91 22.04 31,166 +0.32(+1.48%)
May 02, 2019 21.67 21.83 21.34 21.72 39,994 -0.10(-0.46%)
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.