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

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 4.800 4.870 4.690 4.840 1,529,371 +0.05(+1.04%)
Sep 29, 2020 4.830 4.860 4.710 4.790 1,063,095 -0.03(-0.62%)
Sep 28, 2020 4.950 4.950 4.740 4.820 1,023,795 -0.04(-0.82%)
Sep 25, 2020 4.910 4.930 4.820 4.860 1,027,658 -0.09(-1.82%)
Sep 24, 2020 4.910 5.010 4.810 4.950 1,621,520 +0.02(+0.41%)
Sep 23, 2020 5.430 5.450 4.920 4.930 2,045,489 -0.54(-9.87%)
Sep 22, 2020 5.530 5.640 5.410 5.470 866,968 -0.06(-1.08%)
Sep 21, 2020 5.740 5.780 5.420 5.530 1,482,288 -0.33(-5.63%)
Sep 18, 2020 5.810 5.920 5.740 5.860 1,828,547 +0.07(+1.21%)
Sep 17, 2020 5.800 5.860 5.670 5.790 1,301,069 -0.03(-0.52%)
Sep 16, 2020 5.980 5.980 5.740 5.820 1,470,904 -0.14(-2.35%)
Sep 15, 2020 5.970 5.990 5.880 5.960 1,412,862 +0.03(+0.51%)
Sep 14, 2020 5.840 5.970 5.840 5.930 1,179,925 +0.10(+1.72%)
Sep 11, 2020 5.930 5.960 5.720 5.830 1,437,738 -0.12(-2.02%)
Sep 10, 2020 5.920 6.080 5.890 5.950 1,629,335 +0.06(+1.02%)
Sep 09, 2020 5.520 5.920 5.490 5.890 2,248,675 +0.44(+8.07%)
Sep 08, 2020 5.470 5.510 5.300 5.450 1,378,466 -0.06(-1.09%)
Sep 04, 2020 5.510 5.510 5.510 0 +0.08(+1.47%)
Sep 03, 2020 5.460 5.480 5.250 5.430 902,695 -0.08(-1.45%)
Sep 02, 2020 5.540 5.570 5.390 5.510 1,464,546 -0.02(-0.36%)
Sep 01, 2020 5.180 5.540 5.170 5.530 1,100,556 +0.38(+7.38%)
Aug 31, 2020 5.140 5.190 5.110 5.150 1,339,323 +0.05(+0.98%)
Aug 28, 2020 4.950 5.160 4.930 5.100 940,182 +0.17(+3.45%)
Aug 27, 2020 4.940 4.960 4.840 4.930 467,114 -0.03(-0.60%)
Aug 26, 2020 4.940 5.020 4.920 4.960 536,216 +0.00(+0.00%)
Aug 25, 2020 4.990 4.990 4.900 4.960 598,305 +0.00(+0.00%)
Aug 24, 2020 5.120 5.140 4.890 4.960 2,304,046 -0.14(-2.75%)
Aug 21, 2020 5.100 5.120 4.990 5.100 841,092 -0.07(-1.35%)
Aug 20, 2020 5.100 5.200 5.090 5.170 765,591 +0.04(+0.78%)
Aug 19, 2020 5.150 5.150 5.070 5.130 755,721 -0.02(-0.39%)
Aug 18, 2020 5.150 5.150 5.020 5.150 890,091 +0.01(+0.19%)
Aug 17, 2020 5.150 5.150 5.050 5.140 865,528 -0.01(-0.19%)
Aug 14, 2020 5.190 5.230 5.040 5.150 1,203,095 -0.05(-0.96%)
Aug 13, 2020 5.080 5.250 5.050 5.200 2,417,153 +0.10(+1.96%)
Aug 12, 2020 5.060 5.120 5.020 5.100 1,288,541 +0.05(+0.99%)
Aug 11, 2020 5.080 5.100 4.880 5.050 1,482,604 -0.09(-1.75%)
Aug 10, 2020 4.920 5.140 4.840 5.140 1,185,165 +0.26(+5.33%)
Aug 07, 2020 5.000 5.000 4.800 4.880 735,650 -0.02(-0.41%)
Aug 06, 2020 4.790 4.930 4.720 4.900 974,465 +0.12(+2.51%)
Aug 05, 2020 4.710 4.890 4.710 4.780 1,469,200 +0.10(+2.14%)
Aug 04, 2020 4.690 4.770 4.660 4.680 984,717 -0.04(-0.85%)
Jul 31, 2020 4.720 4.720 4.720 0 +0.06(+1.29%)
Jul 30, 2020 4.650 4.660 4.500 4.660 850,640 +0.00(+0.00%)
Jul 29, 2020 4.600 4.690 4.540 4.660 914,692 +0.06(+1.30%)
Jul 28, 2020 4.580 4.690 4.530 4.600 1,084,901 +0.07(+1.55%)
Jul 27, 2020 4.270 4.530 4.270 4.530 1,513,815 +0.25(+5.84%)
Jul 24, 2020 4.220 4.290 4.190 4.280 729,618 +0.05(+1.18%)
Jul 23, 2020 4.130 4.380 4.110 4.230 1,632,839 +0.12(+2.92%)
Jul 22, 2020 4.170 4.200 4.090 4.110 644,023 -0.05(-1.20%)
Jul 21, 2020 4.250 4.290 4.120 4.160 843,721 -0.04(-0.95%)
Jul 20, 2020 4.150 4.250 4.130 4.200 554,510 +0.07(+1.69%)
Jul 17, 2020 4.100 4.180 4.100 4.130 713,004 +0.02(+0.49%)
Jul 16, 2020 4.100 4.140 4.050 4.110 460,464 -0.01(-0.24%)
Jul 15, 2020 4.070 4.120 4.070 4.120 533,697 +0.04(+0.98%)
Jul 14, 2020 4.180 4.210 3.970 4.080 1,226,745 -0.13(-3.09%)
Jul 13, 2020 4.200 4.320 4.120 4.210 1,286,165 +0.05(+1.20%)
Jul 10, 2020 3.890 4.170 3.890 4.160 1,272,069 +0.28(+7.22%)
Jul 09, 2020 3.920 3.970 3.820 3.880 1,116,120 +0.03(+0.78%)
Jul 08, 2020 3.950 4.040 3.830 3.850 1,138,002 -0.12(-3.02%)
Jul 07, 2020 4.030 4.050 3.960 3.970 539,952 -0.07(-1.73%)
Jul 06, 2020 3.910 4.070 3.900 4.040 1,315,059 +0.21(+5.48%)
Jul 03, 2020 3.890 3.890 3.780 3.830 293,391 -0.06(-1.54%)
Jul 02, 2020 3.840 3.920 3.830 3.890 850,489 +0.04(+1.04%)
Jun 30, 2020 3.850 3.850 3.850 0 +0.07(+1.85%)
Jun 29, 2020 3.790 3.830 3.710 3.780 573,734 -0.02(-0.53%)
Jun 26, 2020 3.830 3.830 3.700 3.800 464,276 -0.02(-0.52%)
Jun 25, 2020 3.670 3.860 3.670 3.820 798,615 +0.14(+3.80%)
Jun 24, 2020 3.810 3.860 3.660 3.680 553,133 -0.17(-4.42%)
Jun 23, 2020 3.830 3.860 3.800 3.850 489,920 +0.05(+1.32%)
Jun 22, 2020 3.750 3.850 3.730 3.800 746,952 +0.09(+2.43%)
Jun 19, 2020 3.710 3.840 3.620 3.710 3,421,875 +0.12(+3.34%)
Jun 18, 2020 3.520 3.670 3.520 3.590 590,503 +0.08(+2.28%)
Jun 17, 2020 3.600 3.630 3.500 3.510 393,265 -0.14(-3.84%)
Jun 16, 2020 3.680 3.730 3.590 3.650 547,358 +0.04(+1.11%)
Jun 15, 2020 3.530 3.620 3.400 3.610 795,934 -0.04(-1.10%)
Jun 12, 2020 3.550 3.690 3.500 3.650 1,314,282 +0.22(+6.41%)
Jun 11, 2020 3.640 3.640 3.360 3.430 1,328,945 -0.33(-8.78%)
Jun 10, 2020 3.670 3.760 3.580 3.760 983,818 +0.09(+2.45%)
Jun 09, 2020 3.610 3.670 3.570 3.670 478,139 +0.00(+0.00%)
Jun 08, 2020 3.700 3.700 3.540 3.670 654,850 +0.06(+1.66%)
Jun 05, 2020 3.650 3.740 3.610 3.610 1,220,245 +0.05(+1.40%)
Jun 04, 2020 3.430 3.580 3.260 3.560 1,118,681 +0.16(+4.71%)
Jun 03, 2020 3.430 3.470 3.350 3.400 934,578 +0.00(+0.00%)
Jun 02, 2020 3.250 3.520 3.220 3.400 2,499,638 +0.24(+7.59%)
Jun 01, 2020 3.040 3.200 3.030 3.160 768,487 +0.11(+3.61%)
May 29, 2020 3.110 3.110 2.970 3.050 988,962 -0.08(-2.56%)
May 28, 2020 3.080 3.130 3.020 3.130 642,758 +0.07(+2.29%)
May 27, 2020 2.970 3.090 2.860 3.060 981,956 +0.09(+3.03%)
May 26, 2020 2.880 3.040 2.880 2.970 959,433 +0.16(+5.69%)
May 25, 2020 2.870 2.910 2.780 2.810 245,135 -0.05(-1.75%)
May 22, 2020 2.810 2.870 2.790 2.860 551,819 +0.05(+1.78%)
May 21, 2020 2.960 2.960 2.800 2.810 836,696 -0.16(-5.39%)
May 20, 2020 2.770 2.990 2.750 2.970 2,083,041 +0.24(+8.79%)
May 19, 2020 2.840 2.870 2.720 2.730 1,249,286 +0.03(+1.11%)
May 15, 2020 2.700 2.700 2.700 0 -0.07(-2.53%)
May 14, 2020 2.650 2.810 2.650 2.770 721,493 +0.08(+2.97%)
May 13, 2020 2.730 2.770 2.610 2.690 1,053,371 -0.07(-2.54%)
May 12, 2020 2.800 2.830 2.750 2.760 412,750 -0.06(-2.13%)
May 11, 2020 2.770 2.820 2.720 2.820 415,812 +0.03(+1.08%)
May 08, 2020 2.840 2.850 2.760 2.790 486,897 -0.02(-0.71%)
May 07, 2020 2.780 2.850 2.760 2.810 551,195 +0.08(+2.93%)
May 06, 2020 2.760 2.790 2.730 2.730 507,002 -0.01(-0.36%)
May 05, 2020 2.750 2.810 2.700 2.740 567,616 +0.02(+0.74%)
May 04, 2020 2.760 2.780 2.660 2.720 532,066 -0.08(-2.86%)
May 01, 2020 2.800 2.880 2.720 2.800 570,593 -0.12(-4.11%)
Apr 30, 2020 2.870 3.030 2.860 2.920 1,080,627 -0.02(-0.68%)
Apr 29, 2020 2.680 2.980 2.680 2.940 1,550,524 +0.32(+12.21%)
Apr 28, 2020 2.740 2.790 2.610 2.620 976,415 -0.08(-2.96%)
Apr 27, 2020 2.650 2.740 2.630 2.700 1,249,795 +0.08(+3.05%)
Apr 24, 2020 2.650 2.690 2.600 2.620 812,864 -0.02(-0.76%)
Apr 23, 2020 2.620 2.800 2.620 2.640 967,152 +0.02(+0.76%)
Apr 22, 2020 2.630 2.650 2.580 2.620 441,226 +0.08(+3.15%)
Apr 21, 2020 2.540 2.590 2.460 2.540 1,110,483 -0.12(-4.51%)
Apr 20, 2020 2.600 2.720 2.580 2.660 619,893 -0.01(-0.37%)
Apr 17, 2020 2.670 2.690 2.580 2.670 1,242,129 +0.09(+3.49%)
Apr 16, 2020 2.700 2.710 2.520 2.580 681,010 -0.08(-3.01%)
Apr 15, 2020 2.900 2.920 2.640 2.660 1,396,929 -0.36(-11.92%)
Apr 14, 2020 2.850 3.130 2.810 3.020 1,810,845 +0.24(+8.63%)
Apr 13, 2020 2.690 2.830 2.640 2.780 769,455 +0.12(+4.51%)
Apr 09, 2020 2.660 2.660 2.660 0 +0.17(+6.83%)
Apr 08, 2020 2.510 2.550 2.470 2.490 765,956 -0.01(-0.40%)
Apr 07, 2020 2.510 2.590 2.480 2.500 1,020,958 +0.05(+2.04%)
Apr 06, 2020 2.400 2.470 2.380 2.450 772,377 +0.13(+5.60%)
Apr 03, 2020 2.350 2.360 2.260 2.320 732,239 -0.05(-2.11%)
Apr 02, 2020 2.350 2.460 2.300 2.370 432,323 +0.04(+1.72%)
Apr 01, 2020 2.280 2.360 2.210 2.330 845,933 -0.01(-0.43%)
Mar 31, 2020 2.280 2.470 2.280 2.340 1,105,379 +0.06(+2.63%)
Mar 30, 2020 2.270 2.310 2.170 2.280 908,450 +0.02(+0.88%)
Mar 27, 2020 2.310 2.410 2.230 2.260 959,711 -0.14(-5.83%)
Mar 26, 2020 2.420 2.570 2.330 2.400 1,258,253 +0.00(+0.00%)
Mar 25, 2020 2.440 2.590 2.380 2.400 2,342,969 -0.05(-2.04%)
Mar 24, 2020 2.410 2.510 2.350 2.450 1,231,466 +0.17(+7.46%)
Mar 23, 2020 2.170 2.300 2.080 2.280 1,556,582 +0.09(+4.11%)
Mar 20, 2020 2.300 2.460 2.140 2.190 1,508,161 -0.09(-3.95%)
Mar 19, 2020 2.130 2.320 2.070 2.280 1,766,022 +0.18(+8.57%)
Mar 18, 2020 2.180 2.530 2.040 2.100 3,358,316 -0.19(-8.30%)
Mar 17, 2020 2.360 2.430 2.240 2.290 2,595,357 -0.02(-0.87%)
Mar 16, 2020 2.300 2.420 2.050 2.310 1,964,991 -0.26(-10.12%)
Mar 13, 2020 2.370 2.570 2.320 2.570 2,618,517 +0.31(+13.72%)
Mar 12, 2020 2.150 2.410 1.800 2.260 3,352,885 -0.13(-5.44%)
Mar 11, 2020 2.620 2.670 2.390 2.390 1,539,380 -0.31(-11.48%)
Mar 10, 2020 2.770 2.770 2.600 2.700 1,761,716 +0.17(+6.72%)
Mar 09, 2020 2.770 2.770 2.380 2.530 1,922,683 -0.44(-14.81%)
Mar 06, 2020 3.100 3.110 2.960 2.970 1,298,193 -0.20(-6.31%)
Mar 05, 2020 3.150 3.210 3.120 3.170 730,227 -0.03(-0.94%)
Mar 04, 2020 3.140 3.240 3.100 3.200 624,331 +0.12(+3.90%)
Mar 03, 2020 3.120 3.170 3.010 3.080 1,180,643 -0.02(-0.65%)
Mar 02, 2020 3.080 3.170 3.030 3.100 1,781,490 -0.03(-0.96%)
Feb 28, 2020 3.010 3.160 3.010 3.130 1,400,933 -0.09(-2.80%)
Feb 27, 2020 3.150 3.270 3.000 3.220 1,254,661 -0.01(-0.31%)
Feb 26, 2020 3.240 3.420 3.220 3.230 918,218 -0.03(-0.92%)
Feb 25, 2020 3.470 3.510 3.250 3.260 919,740 -0.21(-6.05%)
Feb 24, 2020 3.430 3.480 3.360 3.470 896,996 -0.04(-1.14%)
Feb 21, 2020 3.700 3.700 3.500 3.510 796,643 -0.17(-4.62%)
Feb 20, 2020 3.710 3.770 3.680 3.680 251,065 -0.04(-1.08%)
Feb 19, 2020 3.690 3.830 3.660 3.720 400,855 +0.07(+1.92%)
Feb 18, 2020 3.590 3.670 3.590 3.650 394,246 +0.05(+1.39%)
Feb 14, 2020 3.600 3.600 3.600 0 +0.01(+0.28%)
Feb 13, 2020 3.600 3.600 3.550 3.590 343,488 -0.02(-0.55%)
Feb 12, 2020 3.600 3.650 3.600 3.610 597,624 +0.05(+1.40%)
Feb 11, 2020 3.600 3.670 3.480 3.560 1,499,135 +0.05(+1.42%)
Feb 10, 2020 3.530 3.530 3.360 3.510 952,634 +0.01(+0.29%)
Feb 07, 2020 3.730 3.730 3.440 3.500 1,986,918 -0.26(-6.91%)
Feb 06, 2020 3.660 3.800 3.640 3.760 944,025 +0.14(+3.87%)
Feb 05, 2020 3.700 3.790 3.580 3.620 1,076,110 +0.01(+0.28%)
Feb 04, 2020 3.480 3.630 3.480 3.610 1,030,684 +0.21(+6.18%)
Feb 03, 2020 3.400 3.460 3.380 3.400 597,084 -0.02(-0.58%)
Jan 31, 2020 3.420 3.450 3.350 3.420 569,250 -0.01(-0.29%)
Jan 30, 2020 3.450 3.500 3.390 3.430 578,754 -0.07(-2.00%)
Jan 29, 2020 3.520 3.570 3.480 3.500 288,970 +0.00(+0.00%)
Jan 28, 2020 3.540 3.560 3.500 3.500 677,696 -0.03(-0.85%)
Jan 27, 2020 3.710 3.720 3.490 3.530 972,668 -0.27(-7.11%)
Jan 24, 2020 3.750 3.840 3.690 3.800 926,650 +0.02(+0.53%)
Jan 23, 2020 3.800 3.830 3.720 3.780 659,350 -0.03(-0.79%)
Jan 22, 2020 3.940 3.940 3.810 3.810 943,381 -0.13(-3.30%)
Jan 21, 2020 3.990 4.050 3.920 3.940 639,298 -0.10(-2.48%)
Jan 20, 2020 4.050 4.080 4.020 4.040 261,937 +0.01(+0.25%)
Jan 17, 2020 3.950 4.100 3.930 4.030 807,808 +0.12(+3.07%)
Jan 16, 2020 4.010 4.020 3.880 3.910 300,297 -0.08(-2.01%)
Jan 15, 2020 3.990 4.030 3.960 3.990 462,606 +0.01(+0.25%)
Jan 14, 2020 4.010 4.010 3.910 3.980 981,793 +0.00(+0.00%)
Jan 13, 2020 3.900 4.050 3.860 3.980 670,937 +0.08(+2.05%)
Jan 10, 2020 3.830 3.930 3.830 3.900 255,960 +0.06(+1.56%)
Jan 09, 2020 3.860 3.880 3.810 3.840 225,981 -0.02(-0.52%)
Jan 08, 2020 3.980 4.000 3.860 3.860 547,743 -0.13(-3.26%)
Jan 07, 2020 4.000 4.030 3.980 3.990 519,552 -0.01(-0.25%)
Jan 06, 2020 4.050 4.080 3.960 4.000 768,316 -0.06(-1.48%)
Jan 03, 2020 4.140 4.170 4.050 4.060 574,397 -0.14(-3.33%)
Jan 02, 2020 4.300 4.430 4.170 4.200 883,361 -0.05(-1.18%)
Dec 31, 2019 4.250 4.250 4.250 0 -0.03(-0.70%)
Dec 30, 2019 4.070 4.280 4.070 4.280 714,941 +0.22(+5.42%)
Dec 27, 2019 4.140 4.150 4.050 4.060 292,887 -0.05(-1.22%)
Dec 24, 2019 4.110 4.110 4.110 0 +0.06(+1.48%)
Dec 23, 2019 4.030 4.160 4.030 4.050 1,022,748 +0.03(+0.75%)
Dec 20, 2019 4.090 4.140 3.990 4.020 1,347,648 -0.09(-2.19%)
Dec 19, 2019 4.010 4.140 4.000 4.110 863,007 +0.05(+1.23%)
Dec 18, 2019 4.040 4.080 3.950 4.060 864,929 +0.01(+0.25%)
Dec 17, 2019 3.760 4.080 3.760 4.050 1,193,603 +0.29(+7.71%)
Dec 16, 2019 3.860 3.900 3.740 3.760 722,520 +0.01(+0.27%)
Dec 13, 2019 3.750 3.830 3.670 3.750 963,420 +0.01(+0.27%)
Dec 12, 2019 3.600 3.770 3.600 3.740 1,291,161 +0.14(+3.89%)
Dec 11, 2019 3.500 3.620 3.500 3.600 477,146 +0.11(+3.15%)
Dec 10, 2019 3.460 3.520 3.460 3.490 369,985 +0.04(+1.16%)
Dec 09, 2019 3.460 3.490 3.410 3.450 524,112 -0.01(-0.29%)
Dec 06, 2019 3.430 3.530 3.430 3.460 651,847 +0.06(+1.76%)
Dec 05, 2019 3.540 3.540 3.390 3.400 527,022 -0.14(-3.95%)
Dec 04, 2019 3.410 3.550 3.390 3.540 913,701 +0.17(+5.04%)
Dec 03, 2019 3.390 3.410 3.250 3.370 536,917 -0.07(-2.03%)
Dec 02, 2019 3.520 3.520 3.400 3.440 477,685 -0.07(-1.99%)
Nov 29, 2019 3.460 3.540 3.460 3.510 318,900 +0.02(+0.57%)
Nov 28, 2019 3.430 3.520 3.430 3.490 161,889 +0.06(+1.75%)
Nov 27, 2019 3.470 3.500 3.410 3.430 512,608 -0.04(-1.15%)
Nov 26, 2019 3.640 3.660 3.440 3.470 1,335,462 -0.19(-5.19%)
Nov 25, 2019 3.680 3.710 3.650 3.660 368,816 -0.01(-0.27%)
Nov 22, 2019 3.720 3.720 3.600 3.670 360,434 -0.03(-0.81%)
Nov 21, 2019 3.690 3.730 3.680 3.700 712,040 -0.02(-0.54%)
Nov 20, 2019 3.660 3.720 3.600 3.720 527,370 +0.07(+1.92%)
Nov 19, 2019 3.660 3.730 3.640 3.650 453,292 +0.04(+1.11%)
Nov 18, 2019 3.700 3.720 3.580 3.610 705,989 -0.10(-2.70%)
Nov 15, 2019 3.660 3.760 3.650 3.710 497,360 +0.05(+1.37%)
Nov 14, 2019 3.590 3.680 3.580 3.660 486,900 +0.07(+1.95%)
Nov 13, 2019 3.640 3.650 3.500 3.590 1,319,388 -0.05(-1.37%)
Nov 12, 2019 3.660 3.700 3.620 3.640 437,024 -0.03(-0.82%)
Nov 11, 2019 3.750 3.790 3.650 3.670 539,894 -0.11(-2.91%)
Nov 08, 2019 3.840 3.890 3.720 3.780 654,852 -0.07(-1.82%)
Nov 07, 2019 3.710 3.860 3.700 3.850 1,857,131 +0.19(+5.19%)
Nov 06, 2019 3.650 3.670 3.600 3.660 658,462 +0.01(+0.27%)
Nov 05, 2019 3.580 3.680 3.560 3.650 1,107,015 +0.10(+2.82%)
Nov 04, 2019 3.370 3.570 3.370 3.550 944,151 +0.22(+6.61%)
Nov 01, 2019 3.290 3.380 3.290 3.330 715,799 +0.06(+1.83%)
Oct 31, 2019 3.420 3.420 3.230 3.270 747,421 -0.15(-4.39%)
Oct 30, 2019 3.520 3.520 3.380 3.420 498,693 -0.10(-2.84%)
Oct 29, 2019 3.460 3.530 3.440 3.520 677,516 +0.05(+1.44%)
Oct 28, 2019 3.390 3.490 3.380 3.470 528,766 +0.07(+2.06%)
Oct 25, 2019 3.330 3.440 3.280 3.400 996,141 +0.12(+3.66%)
Oct 24, 2019 3.380 3.420 3.270 3.280 513,433 -0.10(-2.96%)
Oct 23, 2019 3.350 3.450 3.300 3.380 1,703,166 +0.04(+1.20%)
Oct 22, 2019 3.350 3.380 3.340 3.340 864,217 -0.02(-0.60%)
Oct 21, 2019 3.300 3.380 3.280 3.360 1,027,559 +0.05(+1.51%)
Oct 18, 2019 3.320 3.340 3.260 3.310 671,370 +0.03(+0.91%)
Oct 17, 2019 3.250 3.350 3.230 3.280 521,433 +0.07(+2.18%)
Oct 16, 2019 3.230 3.280 3.180 3.210 527,356 -0.04(-1.23%)
Oct 15, 2019 3.270 3.350 3.250 3.250 1,395,440 -0.04(-1.22%)
Oct 11, 2019 3.290 3.290 3.290 0 +0.03(+0.92%)
Oct 10, 2019 3.190 3.340 3.190 3.260 691,383 +0.08(+2.52%)
Oct 09, 2019 3.300 3.320 3.160 3.180 652,900 -0.11(-3.34%)
Oct 08, 2019 3.440 3.440 3.240 3.290 863,352 -0.13(-3.80%)
Oct 07, 2019 3.420 3.460 3.400 3.420 520,532 -0.04(-1.16%)
Oct 04, 2019 3.550 3.640 3.440 3.460 525,471 -0.10(-2.81%)
Oct 03, 2019 3.480 3.590 3.480 3.560 496,720 +0.08(+2.30%)
Oct 02, 2019 3.390 3.500 3.380 3.480 419,936 +0.07(+2.05%)
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.