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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 10.53 10.67 10.21 10.30 1,523,666 -0.11(-1.06%)
Apr 28, 2022 10.39 10.58 10.26 10.41 2,657,422 +0.08(+0.77%)
Apr 27, 2022 10.15 10.33 9.950 10.33 2,285,066 +0.51(+5.19%)
Apr 26, 2022 10.67 10.67 9.800 9.820 2,654,249 -0.79(-7.45%)
Apr 25, 2022 10.75 10.83 10.33 10.61 2,155,133 -0.18(-1.67%)
Apr 22, 2022 11.24 11.44 10.78 10.79 1,896,991 -0.63(-5.52%)
Apr 21, 2022 11.85 12.04 11.20 11.42 1,645,848 -0.55(-4.59%)
Apr 20, 2022 11.83 12.10 11.75 11.97 922,303 +0.02(+0.17%)
Apr 19, 2022 12.11 12.15 11.87 11.95 825,265 -0.27(-2.21%)
Apr 18, 2022 12.11 12.23 12.07 12.22 1,053,703 +0.18(+1.50%)
Apr 14, 2022 12.04 0 +0.05(+0.42%)
Apr 13, 2022 11.64 12.09 11.59 11.99 1,437,030 +0.47(+4.08%)
Apr 12, 2022 11.60 11.91 11.47 11.52 1,274,613 +0.09(+0.79%)
Apr 11, 2022 11.57 11.60 11.23 11.43 882,120 -0.12(-1.04%)
Apr 08, 2022 11.59 11.64 11.43 11.55 669,556 +0.04(+0.35%)
Apr 07, 2022 11.27 11.51 11.15 11.51 922,956 +0.24(+2.13%)
Apr 06, 2022 11.43 11.53 11.10 11.27 993,059 -0.19(-1.66%)
Apr 05, 2022 12.14 12.20 11.26 11.46 1,623,344 -0.60(-4.98%)
Apr 04, 2022 12.21 12.24 11.99 12.06 746,812 -0.10(-0.82%)
Apr 01, 2022 11.80 12.17 11.69 12.16 1,396,034 +0.50(+4.29%)
Mar 31, 2022 11.86 11.90 11.66 11.66 1,066,983 -0.18(-1.52%)
Mar 30, 2022 11.50 11.87 11.48 11.84 1,490,978 +0.39(+3.41%)
Mar 29, 2022 11.37 11.48 11.28 11.45 1,045,690 -0.08(-0.69%)
Mar 28, 2022 11.53 11.69 11.33 11.53 714,563 -0.12(-1.03%)
Mar 25, 2022 11.91 11.91 11.62 11.65 672,046 -0.26(-2.18%)
Mar 24, 2022 12.00 12.03 11.84 11.91 1,077,493 +0.17(+1.45%)
Mar 23, 2022 11.62 12.00 11.50 11.74 1,490,896 +0.23(+2.00%)
Mar 22, 2022 11.63 11.76 11.42 11.51 1,759,718 -0.05(-0.43%)
Mar 21, 2022 11.29 11.57 11.19 11.56 1,055,353 +0.37(+3.31%)
Mar 18, 2022 10.85 11.36 10.85 11.19 2,842,721 +0.26(+2.38%)
Mar 17, 2022 10.67 10.94 10.65 10.93 1,100,480 +0.32(+3.02%)
Mar 16, 2022 10.59 10.71 10.27 10.61 1,682,525 +0.26(+2.51%)
Mar 15, 2022 10.35 10.41 10.05 10.35 2,177,776 +0.26(+2.58%)
Mar 14, 2022 10.57 10.67 9.990 10.09 1,878,313 -0.64(-5.96%)
Mar 11, 2022 11.33 11.42 10.68 10.73 1,918,884 -0.73(-6.37%)
Mar 10, 2022 11.00 11.48 11.00 11.46 1,394,023 +0.38(+3.43%)
Mar 09, 2022 11.07 11.18 10.60 11.08 2,978,467 +0.03(+0.27%)
Mar 08, 2022 11.08 11.46 10.55 11.05 3,496,900 +0.04(+0.36%)
Mar 07, 2022 11.85 11.89 10.89 11.01 4,264,737 -0.71(-6.06%)
Mar 04, 2022 12.42 12.43 11.65 11.72 4,131,599 -0.70(-5.64%)
Mar 03, 2022 12.77 13.02 12.24 12.42 2,418,310 -0.20(-1.58%)
Mar 02, 2022 12.60 12.68 12.32 12.62 1,322,008 +0.17(+1.37%)
Mar 01, 2022 12.96 13.07 12.40 12.45 2,351,359 -0.45(-3.49%)
Feb 28, 2022 11.79 13.15 11.64 12.90 4,866,638 +1.04(+8.77%)
Feb 25, 2022 11.41 11.87 11.28 11.86 1,482,375 +0.48(+4.22%)
Feb 24, 2022 11.36 11.53 11.22 11.38 1,575,458 -0.21(-1.81%)
Feb 23, 2022 11.87 11.97 11.54 11.59 1,308,673 -0.16(-1.36%)
Feb 22, 2022 11.18 11.80 11.15 11.75 1,539,486 +0.63(+5.67%)
Feb 18, 2022 11.12 0 -0.34(-2.97%)
Feb 17, 2022 11.40 11.67 11.39 11.46 1,194,453 -0.03(-0.26%)
Feb 16, 2022 11.26 11.58 11.22 11.49 1,287,770 +0.22(+1.95%)
Feb 15, 2022 11.51 11.56 11.22 11.27 2,738,178 -0.02(-0.18%)
Feb 14, 2022 11.46 11.48 11.17 11.29 1,244,871 -0.19(-1.66%)
Feb 11, 2022 11.29 11.69 11.24 11.48 1,496,947 +0.03(+0.26%)
Feb 10, 2022 11.40 11.65 11.39 11.45 1,184,020 +0.01(+0.09%)
Feb 09, 2022 11.40 11.53 11.32 11.44 1,135,242 +0.15(+1.33%)
Feb 08, 2022 11.03 11.33 10.88 11.29 1,154,914 +0.23(+2.08%)
Feb 07, 2022 11.13 11.22 11.04 11.06 677,448 -0.06(-0.54%)
Feb 04, 2022 10.90 11.16 10.90 11.12 541,858 +0.22(+2.02%)
Feb 03, 2022 11.11 10.85 10.90 1,140,232 -0.29(-2.59%)
Feb 02, 2022 11.20 11.27 10.98 11.19 878,247 +0.04(+0.36%)
Feb 01, 2022 11.03 11.22 10.91 11.15 1,205,209 +0.26(+2.39%)
Jan 31, 2022 10.57 10.94 10.89 1,526,539 +0.28(+2.64%)
Jan 28, 2022 10.70 10.70 10.25 10.61 1,453,768 -0.14(-1.30%)
Jan 27, 2022 11.05 11.14 10.70 10.75 1,067,056 -0.28(-2.54%)
Jan 26, 2022 11.08 11.29 10.92 11.03 941,520 +0.08(+0.73%)
Jan 25, 2022 11.29 11.29 10.86 10.95 2,136,242 -0.33(-2.93%)
Jan 24, 2022 11.00 11.29 10.77 11.28 2,454,132 -0.27(-2.34%)
Jan 21, 2022 11.76 11.87 11.47 11.55 1,071,923 -0.40(-3.35%)
Jan 20, 2022 12.01 12.26 11.92 11.95 1,191,515 +0.04(+0.34%)
Jan 19, 2022 12.19 12.39 11.89 11.91 2,102,522 -0.17(-1.41%)
Jan 18, 2022 11.63 12.25 11.60 12.08 3,000,526 +0.43(+3.69%)
Jan 17, 2022 11.40 11.75 11.30 11.65 503,250 +0.32(+2.82%)
Jan 14, 2022 11.41 11.51 11.10 11.33 1,697,697 -0.26(-2.24%)
Jan 13, 2022 11.78 11.87 11.58 11.59 1,110,914 -0.17(-1.45%)
Jan 12, 2022 11.52 11.82 11.36 11.76 4,126,905 +0.49(+4.35%)
Jan 11, 2022 11.20 11.44 10.92 11.27 1,903,598 +0.13(+1.17%)
Jan 10, 2022 10.87 11.19 10.83 11.14 3,345,977 +0.45(+4.21%)
Jan 07, 2022 10.42 10.72 10.29 10.69 1,214,210 +0.33(+3.19%)
Jan 06, 2022 10.29 10.43 10.00 10.36 1,025,347 +0.03(+0.29%)
Jan 05, 2022 10.35 10.50 10.22 10.33 1,218,196 -0.04(-0.39%)
Jan 04, 2022 10.30 10.43 10.24 10.37 1,054,587 +0.05(+0.48%)
Dec 31, 2021 10.32 10.32 10.32 0 +0.08(+0.78%)
Dec 30, 2021 10.06 10.31 10.06 10.24 806,405 +0.15(+1.49%)
Dec 29, 2021 10.16 10.20 10.02 10.09 683,855 -0.03(-0.30%)
Dec 24, 2021 10.12 10.12 10.12 0 +0.24(+2.43%)
Dec 23, 2021 9.830 9.910 9.790 9.880 1,247,545 +0.06(+0.61%)
Dec 22, 2021 9.680 9.900 9.680 9.820 728,657 +0.08(+0.82%)
Dec 21, 2021 9.500 9.810 9.480 9.740 1,236,947 +0.32(+3.40%)
Dec 20, 2021 9.380 9.510 9.260 9.420 1,114,612 -0.14(-1.46%)
Dec 17, 2021 9.810 9.810 9.530 9.560 4,379,683 -0.19(-1.95%)
Dec 16, 2021 10.07 10.15 9.700 9.750 1,505,178 -0.15(-1.52%)
Dec 15, 2021 10.11 10.12 9.630 9.900 2,761,118 -0.37(-3.60%)
Dec 14, 2021 10.13 10.39 10.08 10.27 1,326,772 -0.01(-0.10%)
Dec 13, 2021 10.00 10.31 9.950 10.28 2,489,132 +0.35(+3.52%)
Dec 10, 2021 10.15 10.20 9.890 9.930 975,100 -0.23(-2.26%)
Dec 09, 2021 9.950 10.18 9.920 10.16 1,919,288 +0.07(+0.69%)
Dec 08, 2021 10.08 10.12 9.970 10.09 1,566,365 +0.05(+0.50%)
Dec 07, 2021 9.780 10.18 9.770 10.04 1,568,087 +0.46(+4.80%)
Dec 06, 2021 9.460 9.660 9.030 9.580 2,755,923 +0.10(+1.05%)
Dec 03, 2021 9.630 9.650 9.280 9.480 2,459,578 -0.13(-1.35%)
Dec 02, 2021 9.860 9.880 9.530 9.610 1,808,271 -0.31(-3.13%)
Dec 01, 2021 10.20 10.34 9.850 9.920 2,344,352 -0.22(-2.17%)
Nov 30, 2021 10.23 10.35 9.910 10.14 3,951,425 -0.19(-1.84%)
Nov 29, 2021 10.15 10.36 9.900 10.33 2,299,682 +0.43(+4.34%)
Nov 26, 2021 9.960 10.07 9.810 9.900 1,331,370 -0.38(-3.70%)
Nov 25, 2021 10.25 10.34 10.12 10.28 303,213 +0.05(+0.49%)
Nov 24, 2021 10.06 10.24 9.960 10.23 627,533 +0.15(+1.49%)
Nov 23, 2021 10.31 10.43 10.01 10.08 1,070,042 -0.20(-1.95%)
Nov 22, 2021 10.26 10.35 10.11 10.28 1,028,609 +0.15(+1.48%)
Nov 19, 2021 9.990 10.27 9.950 10.13 1,268,757 +0.17(+1.71%)
Nov 18, 2021 10.05 9.990 9.920 9.960 988,618 -0.11(-1.09%)
Nov 17, 2021 10.36 10.36 10.05 10.07 1,136,560 -0.34(-3.27%)
Nov 16, 2021 10.32 10.52 10.24 10.41 1,413,260 +0.19(+1.86%)
Nov 15, 2021 10.59 10.59 9.970 10.22 1,570,729 -0.24(-2.29%)
Nov 12, 2021 10.22 10.53 10.21 10.46 1,273,214 +0.22(+2.15%)
Nov 11, 2021 9.800 10.37 9.760 10.24 2,180,697 +0.62(+6.44%)
Nov 10, 2021 9.820 9.620 1,380,749 -0.14(-1.43%)
Nov 09, 2021 9.790 9.890 9.620 9.760 916,184 -0.23(-2.30%)
Nov 08, 2021 9.860 10.00 9.590 9.990 1,529,757 +0.30(+3.10%)
Nov 05, 2021 9.570 9.770 9.470 9.690 1,116,035 +0.08(+0.83%)
Nov 04, 2021 9.540 9.660 9.440 9.610 2,129,499 +0.12(+1.26%)
Nov 03, 2021 9.660 9.710 9.470 9.490 1,420,900 -0.22(-2.27%)
Nov 02, 2021 9.850 9.890 9.480 9.710 1,031,236 -0.23(-2.31%)
Nov 01, 2021 9.850 9.970 9.770 9.940 1,031,212 +0.23(+2.37%)
Oct 29, 2021 9.570 9.750 9.530 9.710 1,273,374 +0.03(+0.31%)
Oct 28, 2021 9.590 9.730 9.400 9.680 833,956 +0.13(+1.36%)
Oct 27, 2021 9.510 9.680 9.410 9.550 1,051,965 -0.07(-0.73%)
Oct 26, 2021 9.760 9.620 1,352,607 -0.18(-1.84%)
Oct 25, 2021 9.920 10.00 9.770 9.800 1,102,831 -0.04(-0.41%)
Oct 22, 2021 9.720 9.940 9.720 9.840 854,987 +0.13(+1.34%)
Oct 21, 2021 9.730 9.760 9.520 9.710 1,292,885 -0.21(-2.12%)
Oct 20, 2021 9.960 10.14 9.820 9.920 1,237,887 -0.18(-1.78%)
Oct 19, 2021 10.01 10.29 9.930 10.10 3,392,787 +0.20(+2.02%)
Oct 18, 2021 9.830 9.940 9.660 9.900 1,617,146 +0.02(+0.20%)
Oct 15, 2021 9.610 9.950 9.560 9.880 1,493,375 +0.44(+4.66%)
Oct 14, 2021 9.470 9.720 9.410 9.440 1,513,922 +0.26(+2.83%)
Oct 13, 2021 9.200 9.310 9.100 9.180 992,808 +0.06(+0.66%)
Oct 12, 2021 8.820 9.250 8.820 9.120 1,574,331 +0.44(+5.07%)
Oct 08, 2021 8.680 8.680 8.680 0 -0.10(-1.14%)
Oct 07, 2021 8.470 8.900 8.440 8.780 1,591,415 +0.43(+5.15%)
Oct 06, 2021 8.450 8.490 8.180 8.350 1,353,660 -0.19(-2.22%)
Oct 05, 2021 8.770 8.780 8.390 8.540 1,709,391 -0.19(-2.18%)
Oct 04, 2021 8.220 8.930 8.060 8.730 2,617,993 +0.63(+7.78%)
Oct 01, 2021 8.200 8.480 8.040 8.100 1,671,778 +0.00(+0.00%)
Sep 30, 2021 7.940 8.260 7.890 8.100 2,008,019 +0.09(+1.12%)
Sep 29, 2021 8.100 8.230 7.980 8.010 740,054 -0.07(-0.87%)
Sep 28, 2021 8.350 8.400 8.070 8.080 1,509,620 -0.35(-4.15%)
Sep 27, 2021 8.270 8.590 8.250 8.430 1,437,602 +0.20(+2.43%)
Sep 24, 2021 8.220 8.330 8.150 8.230 1,021,516 -0.11(-1.32%)
Sep 23, 2021 8.240 8.370 8.180 8.340 970,806 +0.00(+0.00%)
Sep 22, 2021 8.350 8.680 8.250 8.340 2,522,623 +0.19(+2.33%)
Sep 21, 2021 8.570 8.600 8.130 8.150 1,433,309 -0.29(-3.44%)
Sep 20, 2021 8.490 8.510 8.230 8.440 2,996,013 -0.38(-4.31%)
Sep 17, 2021 9.030 9.050 8.730 8.820 3,038,882 -0.21(-2.33%)
Sep 16, 2021 9.200 9.220 9.000 9.030 1,648,221 -0.36(-3.83%)
Sep 15, 2021 9.320 9.520 9.310 9.390 1,132,823 +0.13(+1.40%)
Sep 14, 2021 9.360 9.370 9.130 9.260 1,155,732 -0.15(-1.59%)
Sep 13, 2021 9.400 9.430 9.190 9.410 720,525 +0.03(+0.32%)
Sep 10, 2021 9.540 9.640 9.360 9.380 1,378,584 +0.07(+0.75%)
Sep 09, 2021 9.590 9.630 9.240 9.310 1,328,319 -0.18(-1.90%)
Sep 08, 2021 9.990 9.990 9.460 9.490 1,180,486 -0.54(-5.38%)
Sep 07, 2021 10.00 10.20 9.910 10.03 1,640,689 +0.00(+0.00%)
Sep 03, 2021 10.03 10.03 10.03 0 +0.04(+0.40%)
Sep 02, 2021 10.12 10.19 9.900 9.990 1,324,502 -0.12(-1.19%)
Sep 01, 2021 10.06 10.21 10.01 10.11 1,285,095 -0.07(-0.69%)
Aug 31, 2021 10.12 10.20 9.990 10.18 1,512,575 +0.03(+0.30%)
Aug 30, 2021 10.05 10.22 10.00 10.15 1,387,292 +0.15(+1.50%)
Aug 27, 2021 9.530 10.03 9.530 10.00 2,770,454 +0.51(+5.37%)
Aug 26, 2021 9.440 9.560 9.430 9.490 998,621 +0.00(+0.00%)
Aug 25, 2021 9.460 9.520 9.410 9.490 725,293 +0.07(+0.74%)
Aug 24, 2021 9.290 9.450 9.260 9.420 1,291,577 +0.19(+2.06%)
Aug 23, 2021 9.100 9.250 9.080 9.230 1,612,604 +0.24(+2.67%)
Aug 20, 2021 8.810 9.010 8.760 8.990 1,629,019 +0.12(+1.35%)
Aug 19, 2021 9.100 9.130 8.780 8.870 3,174,705 -0.48(-5.13%)
Aug 18, 2021 9.480 9.550 9.280 9.350 2,331,252 -0.23(-2.40%)
Aug 17, 2021 9.640 9.660 9.460 9.580 2,334,841 -0.23(-2.34%)
Aug 16, 2021 9.840 9.870 9.710 9.810 982,124 -0.13(-1.31%)
Aug 13, 2021 9.930 10.07 9.830 9.940 1,262,841 +0.02(+0.20%)
Aug 12, 2021 9.890 9.950 9.770 9.920 975,753 +0.00(+0.00%)
Aug 11, 2021 9.810 9.920 9.680 9.920 1,626,436 +0.06(+0.61%)
Aug 10, 2021 9.620 9.880 9.560 9.860 2,002,171 +0.31(+3.25%)
Aug 09, 2021 9.580 9.580 9.450 9.550 1,198,115 -0.09(-0.93%)
Aug 06, 2021 9.490 9.650 9.450 9.640 2,037,861 +0.20(+2.12%)
Aug 05, 2021 9.360 9.460 9.330 9.440 2,926,970 +0.14(+1.51%)
Aug 04, 2021 9.300 9.400 9.230 9.300 3,665,860 +0.09(+0.98%)
Aug 03, 2021 9.290 9.320 9.110 9.210 1,141,764 -0.05(-0.54%)
Jul 30, 2021 9.260 9.260 9.260 0 -0.22(-2.32%)
Jul 29, 2021 9.400 9.530 9.310 9.480 1,236,303 +0.11(+1.17%)
Jul 28, 2021 9.300 9.380 9.240 9.370 1,509,878 +0.12(+1.30%)
Jul 27, 2021 9.340 9.340 9.130 9.250 1,089,532 -0.09(-0.96%)
Jul 26, 2021 9.220 9.440 9.210 9.340 2,546,810 +0.14(+1.52%)
Jul 23, 2021 9.100 9.230 9.100 9.200 584,618 +0.13(+1.43%)
Jul 22, 2021 9.010 9.120 8.960 9.070 1,182,131 +0.09(+1.00%)
Jul 21, 2021 8.730 8.990 8.730 8.980 1,454,452 +0.32(+3.70%)
Jul 20, 2021 8.390 8.760 8.370 8.660 1,263,279 +0.31(+3.71%)
Jul 19, 2021 8.300 8.410 8.110 8.350 1,835,742 -0.13(-1.53%)
Jul 16, 2021 9.020 9.070 8.420 8.480 1,609,261 -0.57(-6.30%)
Jul 15, 2021 9.070 9.270 9.000 9.050 942,564 -0.02(-0.22%)
Jul 14, 2021 9.270 9.270 8.950 9.070 910,695 -0.10(-1.09%)
Jul 13, 2021 9.330 9.340 9.120 9.170 946,891 -0.16(-1.71%)
Jul 12, 2021 9.150 9.350 9.140 9.330 912,601 +0.13(+1.41%)
Jul 09, 2021 9.100 9.370 9.040 9.200 1,278,526 +0.15(+1.66%)
Jul 08, 2021 8.800 9.060 8.730 9.050 1,685,318 +0.11(+1.23%)
Jul 07, 2021 8.800 9.040 8.800 8.940 3,092,300 +0.18(+2.05%)
Jul 06, 2021 8.900 8.900 8.620 8.760 1,180,289 -0.10(-1.13%)
Jul 05, 2021 8.880 8.890 8.810 8.860 225,324 +0.01(+0.11%)
Jul 02, 2021 8.970 9.050 8.790 8.850 1,305,837 -0.10(-1.12%)
Jun 30, 2021 8.950 8.950 8.950 0 +0.10(+1.13%)
Jun 29, 2021 8.690 8.970 8.690 8.850 1,721,062 +0.18(+2.08%)
Jun 28, 2021 8.620 8.690 8.560 8.670 1,414,378 +0.04(+0.46%)
Jun 25, 2021 8.570 8.650 8.520 8.630 1,646,834 +0.09(+1.05%)
Jun 24, 2021 8.540 8.590 8.390 8.540 2,163,015 +0.02(+0.23%)
Jun 23, 2021 8.180 8.550 8.170 8.520 2,422,499 +0.44(+5.45%)
Jun 22, 2021 8.030 8.170 7.960 8.080 1,267,278 +0.08(+1.00%)
Jun 21, 2021 7.870 8.020 7.810 8.000 1,342,707 +0.06(+0.76%)
Jun 18, 2021 7.760 8.040 7.760 7.940 2,111,554 -0.03(-0.38%)
Jun 17, 2021 8.010 8.080 7.690 7.970 3,167,968 -0.19(-2.33%)
Jun 16, 2021 8.130 8.230 8.060 8.160 1,562,268 -0.02(-0.24%)
Jun 15, 2021 8.600 8.670 8.120 8.180 3,345,330 -0.59(-6.73%)
Jun 14, 2021 8.850 8.850 8.640 8.770 1,271,863 +0.01(+0.11%)
Jun 11, 2021 8.810 9.050 8.740 8.760 1,230,474 +0.04(+0.46%)
Jun 10, 2021 8.750 8.890 8.690 8.720 1,367,200 +0.02(+0.23%)
Jun 09, 2021 8.760 8.790 8.670 8.700 993,215 +0.02(+0.23%)
Jun 08, 2021 8.610 8.710 8.560 8.680 1,190,877 +0.03(+0.35%)
Jun 07, 2021 8.780 8.800 8.620 8.650 1,119,185 -0.12(-1.37%)
Jun 04, 2021 8.700 9.170 8.700 8.770 2,085,711 +0.17(+1.98%)
Jun 03, 2021 8.650 8.750 8.510 8.600 1,896,533 -0.20(-2.27%)
Jun 02, 2021 9.000 9.010 8.710 8.800 2,221,692 -0.17(-1.90%)
Jun 01, 2021 9.070 9.130 8.790 8.970 2,599,633 +0.08(+0.90%)
May 31, 2021 8.890 9.070 8.850 8.890 1,093,502 +0.01(+0.11%)
May 28, 2021 9.210 9.310 8.840 8.880 4,043,952 -0.40(-4.31%)
May 27, 2021 9.310 9.490 9.210 9.280 42,816,568 +0.10(+1.09%)
May 26, 2021 9.050 9.340 9.050 9.180 5,642,930 +0.18(+2.00%)
May 25, 2021 8.740 9.350 8.680 9.000 5,113,030 +0.39(+4.53%)
May 21, 2021 8.610 8.610 8.610 0 -0.15(-1.71%)
May 20, 2021 8.710 8.930 8.680 8.760 1,578,993 +0.07(+0.81%)
May 19, 2021 8.840 8.890 8.590 8.690 2,164,917 -0.37(-4.08%)
May 18, 2021 8.890 9.160 8.880 9.060 1,956,555 +0.17(+1.91%)
May 17, 2021 9.080 9.360 8.820 8.890 2,294,361 -0.15(-1.66%)
May 14, 2021 8.960 9.100 8.840 9.040 2,351,193 +0.12(+1.35%)
May 13, 2021 8.880 9.330 8.870 8.920 2,670,084 +0.04(+0.45%)
May 12, 2021 9.310 9.330 8.830 8.880 3,272,014 -0.49(-5.23%)
May 11, 2021 9.230 9.490 9.090 9.370 2,194,354 +0.06(+0.64%)
May 10, 2021 9.600 9.740 9.260 9.310 2,750,080 -0.24(-2.51%)
May 07, 2021 9.300 9.580 9.280 9.550 2,802,629 +0.42(+4.60%)
May 06, 2021 9.500 9.500 8.950 9.130 3,250,859 -0.33(-3.49%)
May 05, 2021 9.230 9.460 9.160 9.460 2,469,709 +0.30(+3.28%)
May 04, 2021 9.050 9.200 8.960 9.160 2,001,225 +0.19(+2.12%)
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.