Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
IE
)
9.230
+0.490 (+5.61%)
Official Closing Price
Updated: 8:00 PM EST, Nov 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 27, 2024
8.760
9.230
8.710
9.230
373,897
+0.49(+5.61%)
Nov 26, 2024
9.450
9.450
8.640
8.740
404,953
-0.74(-7.81%)
Nov 25, 2024
9.640
9.685
9.210
9.480
718,706
-0.11(-1.15%)
Nov 22, 2024
9.560
9.720
9.350
9.590
320,989
+0.11(+1.16%)
Nov 21, 2024
9.080
9.500
9.080
9.480
342,295
+0.40(+4.41%)
Nov 20, 2024
9.380
9.600
8.970
9.080
357,762
-0.34(-3.61%)
Nov 19, 2024
9.190
9.495
9.130
9.420
725,387
+0.29(+3.18%)
Nov 18, 2024
9.480
9.560
9.050
9.130
527,727
-0.33(-3.49%)
Nov 15, 2024
10.17
10.34
9.440
9.460
2,442,840
-0.60(-5.96%)
Nov 14, 2024
10.01
10.20
9.620
10.06
647,256
+0.05(+0.50%)
Nov 13, 2024
10.59
10.74
9.930
10.01
589,326
-0.49(-4.67%)
Nov 12, 2024
10.82
10.88
10.31
10.50
531,999
-0.31(-2.87%)
Nov 11, 2024
10.88
10.88
10.27
10.81
481,918
-0.14(-1.28%)
Nov 08, 2024
10.94
11.19
10.83
10.95
534,636
-0.25(-2.23%)
Nov 07, 2024
11.21
11.37
11.03
11.20
732,213
+0.30(+2.75%)
Nov 06, 2024
11.35
11.62
10.41
10.90
1,200,325
+0.05(+0.46%)
Nov 05, 2024
10.70
10.85
10.37
10.85
663,375
+0.21(+1.97%)
Nov 04, 2024
10.34
10.65
10.20
10.64
417,837
+0.28(+2.70%)
Nov 01, 2024
10.30
10.64
10.19
10.36
655,084
+0.21(+2.07%)
Oct 31, 2024
10.70
10.70
10.12
10.15
460,121
-0.52(-4.87%)
Oct 30, 2024
11.02
11.09
10.55
10.67
392,858
-0.46(-4.13%)
Oct 29, 2024
11.11
11.23
10.79
11.13
531,091
-0.01(-0.09%)
Oct 28, 2024
11.00
11.34
10.89
11.14
527,645
+0.22(+2.01%)
Oct 25, 2024
10.74
11.09
10.44
10.92
462,225
+0.37(+3.51%)
Oct 24, 2024
10.63
10.81
10.25
10.55
363,360
-0.13(-1.22%)
Oct 23, 2024
10.39
10.81
10.15
10.68
387,129
+0.08(+0.75%)
Oct 22, 2024
10.07
10.61
10.07
10.60
373,220
+0.57(+5.68%)
Oct 21, 2024
10.12
10.34
9.860
10.03
384,052
+0.01(+0.10%)
Oct 18, 2024
10.04
10.35
9.910
10.02
445,986
+0.12(+1.21%)
Oct 17, 2024
9.890
10.28
9.830
9.900
425,926
+0.00(+0.00%)
Oct 16, 2024
9.350
9.965
9.350
9.900
770,385
+0.66(+7.14%)
Oct 15, 2024
9.040
9.425
9.000
9.240
480,845
+0.13(+1.43%)
Oct 14, 2024
8.790
9.200
8.700
9.110
265,500
+0.23(+2.59%)
Oct 11, 2024
8.580
8.940
8.580
8.880
304,555
+0.38(+4.47%)
Oct 10, 2024
8.470
8.610
8.310
8.500
369,918
-0.02(-0.23%)
Oct 09, 2024
8.900
8.910
8.510
8.520
392,777
-0.42(-4.70%)
Oct 08, 2024
9.030
9.120
8.670
8.940
443,885
-0.22(-2.40%)
Oct 07, 2024
8.760
9.190
8.710
9.160
330,157
+0.40(+4.57%)
Oct 04, 2024
8.900
9.080
8.725
8.760
348,696
+0.15(+1.74%)
Oct 03, 2024
8.510
8.650
8.350
8.610
469,951
-0.15(-1.71%)
Oct 02, 2024
8.530
8.990
8.376
8.760
425,056
+0.28(+3.30%)
Oct 01, 2024
8.530
8.808
8.400
8.480
568,102
+0.02(+0.24%)
Sep 30, 2024
8.590
8.729
8.320
8.460
392,967
-0.25(-2.87%)
Sep 27, 2024
8.830
9.010
8.670
8.710
508,949
-0.11(-1.25%)
Sep 26, 2024
8.360
8.890
8.350
8.820
892,813
+0.88(+11.08%)
Sep 25, 2024
8.330
8.463
7.920
7.940
605,999
-0.47(-5.59%)
Sep 24, 2024
7.610
8.490
7.580
8.410
1,787,507
+1.00(+13.50%)
Sep 23, 2024
7.340
7.430
7.150
7.410
1,080,998
+0.19(+2.63%)
Sep 20, 2024
7.600
7.600
7.150
7.220
3,600,859
-0.38(-5.00%)
Sep 19, 2024
7.640
7.720
7.370
7.600
1,436,245
+0.21(+2.84%)
Sep 18, 2024
7.410
7.815
7.210
7.390
1,585,424
+0.03(+0.41%)
Sep 17, 2024
7.300
7.520
7.180
7.360
931,570
+0.06(+0.82%)
Sep 16, 2024
7.880
8.040
7.130
7.300
1,629,030
-0.45(-5.81%)
Sep 13, 2024
7.730
7.875
7.490
7.750
586,019
+0.14(+1.84%)
Sep 12, 2024
6.960
7.650
6.960
7.610
686,319
+0.68(+9.81%)
Sep 11, 2024
6.840
7.090
6.760
6.930
638,822
+0.11(+1.61%)
Sep 10, 2024
6.680
6.975
6.520
6.820
1,025,207
+0.16(+2.40%)
Sep 09, 2024
6.720
7.440
6.620
6.660
1,664,264
-0.04(-0.60%)
Sep 06, 2024
6.410
6.750
6.310
6.700
890,574
+0.24(+3.72%)
Sep 05, 2024
6.550
6.620
6.370
6.460
488,214
+0.01(+0.16%)
Sep 04, 2024
6.510
6.790
6.440
6.450
806,086
-0.12(-1.83%)
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
.