Skip to main content

Gold Trust Ishares (NY: IAU )

41.77 +0.28 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.00 36.05 35.76 35.78 16,258,900 +0.16(+0.45%)
Oct 29, 2020 35.58 35.82 35.54 35.62 8,063,043 -0.16(-0.45%)
Oct 28, 2020 35.88 35.94 35.66 35.78 12,713,630 -0.62(-1.70%)
Oct 27, 2020 36.34 36.46 36.28 36.40 6,507,547 +0.10(+0.28%)
Oct 26, 2020 36.34 36.42 36.22 36.30 7,287,336 -0.02(-0.06%)
Oct 23, 2020 36.42 36.42 36.13 36.32 6,711,650 -0.02(-0.06%)
Oct 22, 2020 36.38 36.40 36.12 36.34 8,535,720 -0.40(-1.09%)
Oct 21, 2020 36.70 36.84 36.62 36.74 8,151,982 +0.30(+0.82%)
Oct 20, 2020 36.28 36.52 36.18 36.44 7,504,521 +0.18(+0.50%)
Oct 19, 2020 36.48 36.48 36.26 36.26 6,052,507 +0.04(+0.11%)
Oct 16, 2020 36.40 36.44 36.20 36.22 9,180,450 -0.14(-0.39%)
Oct 15, 2020 36.12 36.42 36.09 36.36 8,635,908 +0.14(+0.39%)
Oct 14, 2020 36.42 36.50 36.22 36.22 12,181,656 +0.12(+0.33%)
Oct 13, 2020 36.30 36.30 36.00 36.10 10,042,240 -0.62(-1.69%)
Oct 12, 2020 36.70 36.76 36.62 36.72 6,467,297 -0.10(-0.27%)
Oct 09, 2020 36.60 36.82 36.56 36.82 11,776,700 +0.66(+1.83%)
Oct 08, 2020 36.22 36.28 35.90 36.16 6,792,280 +0.18(+0.50%)
Oct 07, 2020 35.98 36.06 35.84 35.98 9,733,684 -0.02(-0.06%)
Oct 06, 2020 36.62 36.66 35.98 36.00 18,013,532 -0.48(-1.32%)
Oct 05, 2020 36.36 36.61 36.36 36.48 16,761,936 +0.22(+0.61%)
Oct 02, 2020 36.34 36.43 36.20 36.26 13,700,250 -0.02(-0.06%)
Oct 01, 2020 36.32 36.48 36.18 36.28 12,050,766 +0.30(+0.83%)
Sep 30, 2020 36.12 36.30 35.90 35.98 11,685,874 -0.24(-0.66%)
Sep 29, 2020 36.00 36.24 35.98 36.22 8,604,744 +0.34(+0.95%)
Sep 28, 2020 35.74 35.94 35.58 35.88 7,901,789 +0.34(+0.96%)
Sep 25, 2020 35.46 35.62 35.34 35.54 8,070,700 -0.10(-0.28%)
Sep 24, 2020 35.42 35.82 35.32 35.64 13,942,086 +0.14(+0.39%)
Sep 23, 2020 35.98 36.02 35.38 35.50 18,046,332 -0.80(-2.20%)
Sep 22, 2020 36.48 36.58 36.18 36.30 13,233,620 -0.14(-0.38%)
Sep 21, 2020 36.54 36.64 35.90 36.44 13,858,961 -0.80(-2.15%)
Sep 18, 2020 37.22 37.42 37.12 37.24 9,403,750 +0.06(+0.16%)
Sep 17, 2020 36.98 37.20 36.88 37.18 10,696,482 -0.22(-0.59%)
Sep 16, 2020 37.60 37.60 37.26 37.40 11,770,972 +0.10(+0.27%)
Sep 15, 2020 37.48 37.54 37.18 37.30 8,043,020 -0.08(-0.21%)
Sep 14, 2020 37.32 37.46 37.26 37.38 6,705,978 +0.28(+0.75%)
Sep 11, 2020 37.22 37.30 36.98 37.10 9,932,250 +0.04(+0.11%)
Sep 10, 2020 37.44 37.52 37.04 37.06 10,867,914 -0.14(-0.38%)
Sep 09, 2020 37.08 37.24 37.02 37.20 10,480,564 +0.38(+1.03%)
Sep 08, 2020 36.50 37.04 36.38 36.82 11,491,096 -0.10(-0.27%)
Sep 04, 2020 36.78 37.00 36.58 36.92 14,449,050 +0.12(+0.33%)
Sep 03, 2020 37.06 37.14 36.68 36.80 16,156,656 -0.34(-0.92%)
Sep 02, 2020 37.34 37.36 36.88 37.14 13,577,406 -0.46(-1.22%)
Sep 01, 2020 37.98 38.00 37.44 37.60 11,343,783 +0.06(+0.16%)
Aug 31, 2020 37.56 37.70 37.46 37.54 24,496,070 +0.08(+0.21%)
Aug 28, 2020 37.40 37.68 37.26 37.46 14,267,650 +0.66(+1.79%)
Aug 27, 2020 37.62 37.62 36.44 36.80 14,828,814 -0.46(-1.23%)
Aug 26, 2020 36.64 37.30 36.62 37.26 12,573,344 +0.42(+1.14%)
Aug 25, 2020 36.80 36.84 36.52 36.84 11,536,912 +0.04(+0.11%)
Aug 24, 2020 37.14 37.16 36.72 36.80 11,462,156 -0.16(-0.43%)
Aug 21, 2020 37.02 37.14 36.66 36.96 11,939,650 -0.32(-0.86%)
Aug 20, 2020 36.82 37.32 36.76 37.28 14,058,870 +0.22(+0.59%)
Aug 19, 2020 38.06 38.10 36.92 37.06 20,590,072 -1.18(-3.09%)
Aug 18, 2020 38.44 38.48 37.72 38.24 11,341,830 +0.38(+1.00%)
Aug 17, 2020 37.54 38.00 37.52 37.86 9,787,018 +0.76(+2.05%)
Aug 14, 2020 37.28 37.32 36.88 37.10 15,715,300 -0.14(-0.38%)
Aug 13, 2020 36.88 37.54 36.84 37.24 19,522,508 +0.84(+2.31%)
Aug 12, 2020 37.12 37.20 36.38 36.40 19,956,662 -0.16(-0.44%)
Aug 11, 2020 37.30 37.38 36.46 36.56 25,557,884 -2.06(-5.33%)
Aug 10, 2020 38.86 39.14 38.54 38.62 14,043,900 -0.12(-0.31%)
Aug 07, 2020 39.16 39.22 38.46 38.74 17,351,100 -0.68(-1.73%)
Aug 06, 2020 39.36 39.52 39.12 39.42 14,118,320 +0.52(+1.34%)
Aug 05, 2020 38.96 39.24 38.72 38.90 16,775,512 +0.36(+0.93%)
Aug 04, 2020 37.70 38.54 37.64 38.54 16,719,720 +0.84(+2.23%)
Aug 03, 2020 37.62 37.76 37.42 37.70 11,423,152 -0.02(-0.05%)
Jul 31, 2020 37.50 37.74 37.42 37.72 13,235,350 +0.40(+1.07%)
Jul 30, 2020 37.24 37.46 37.00 37.32 10,427,512 -0.30(-0.80%)
Jul 29, 2020 37.40 37.82 37.06 37.62 21,118,508 +0.26(+0.70%)
Jul 28, 2020 36.96 37.44 36.86 37.36 27,950,572 +0.34(+0.92%)
Jul 27, 2020 36.94 37.16 36.90 37.02 19,603,676 +0.70(+1.93%)
Jul 24, 2020 36.40 36.40 36.22 36.32 13,121,400 +0.28(+0.78%)
Jul 23, 2020 35.78 36.26 35.70 36.04 17,579,600 +0.34(+0.95%)
Jul 22, 2020 35.38 35.72 35.30 35.70 15,661,546 +0.52(+1.48%)
Jul 21, 2020 35.04 35.20 35.02 35.18 14,293,904 +0.44(+1.27%)
Jul 20, 2020 34.70 34.76 34.60 34.74 8,940,682 +0.16(+0.46%)
Jul 17, 2020 34.54 34.62 34.46 34.58 14,071,050 +0.28(+0.82%)
Jul 16, 2020 34.52 34.54 34.26 34.30 12,523,676 -0.36(-1.04%)
Jul 15, 2020 34.48 34.66 34.42 34.66 8,862,404 +0.08(+0.23%)
Jul 14, 2020 34.30 34.60 34.30 34.58 10,702,120 +0.16(+0.46%)
Jul 13, 2020 34.60 34.64 34.38 34.42 11,091,430 +0.06(+0.17%)
Jul 10, 2020 34.54 34.58 34.26 34.36 9,688,600 -0.12(-0.35%)
Jul 09, 2020 34.66 34.68 34.30 34.48 12,714,721 -0.10(-0.29%)
Jul 08, 2020 34.62 34.72 34.50 34.58 15,763,296 +0.24(+0.70%)
Jul 07, 2020 34.02 34.34 34.00 34.34 12,425,972 +0.22(+0.64%)
Jul 06, 2020 34.08 34.14 33.97 34.12 10,907,032 +0.20(+0.59%)
Jul 02, 2020 33.78 33.98 33.72 33.92 8,779,100 +0.08(+0.24%)
Jul 01, 2020 33.94 33.94 33.58 33.84 14,562,033 -0.14(-0.41%)
Jun 30, 2020 33.80 34.12 33.76 33.98 11,555,164 +0.12(+0.35%)
Jun 29, 2020 33.84 33.88 33.76 33.86 6,792,843 +0.00(+0.00%)
Jun 26, 2020 33.48 33.86 33.36 33.86 12,237,000 +0.16(+0.47%)
Jun 25, 2020 33.72 33.72 33.54 33.70 11,849,234 -0.04(-0.12%)
Jun 24, 2020 33.74 33.92 33.60 33.74 16,086,832 -0.08(-0.24%)
Jun 23, 2020 33.66 33.82 33.62 33.82 14,988,527 +0.26(+0.77%)
Jun 22, 2020 33.52 33.66 33.40 33.56 14,800,816 +0.24(+0.72%)
Jun 19, 2020 33.06 33.33 33.06 33.32 9,524,300 +0.38(+1.15%)
Jun 18, 2020 32.96 32.98 32.80 32.94 6,904,784 -0.10(-0.30%)
Jun 17, 2020 32.94 33.04 32.86 33.04 7,996,551 +0.04(+0.12%)
Jun 16, 2020 32.90 33.06 32.78 33.00 8,347,765 +0.04(+0.12%)
Jun 15, 2020 32.60 33.02 32.54 32.96 10,041,322 -0.10(-0.30%)
Jun 12, 2020 33.20 33.30 33.02 33.06 11,292,450 +0.08(+0.24%)
Jun 11, 2020 33.18 33.32 32.90 32.98 11,161,486 -0.24(-0.72%)
Jun 10, 2020 32.92 33.24 32.60 33.22 12,575,386 +0.46(+1.40%)
Jun 09, 2020 32.74 32.86 32.68 32.76 9,109,280 +0.32(+0.99%)
Jun 08, 2020 32.28 32.48 32.18 32.44 10,963,343 +0.32(+1.00%)
Jun 05, 2020 32.24 32.24 31.90 32.12 18,728,300 -0.66(-2.01%)
Jun 04, 2020 32.70 32.88 32.47 32.78 11,608,692 +0.34(+1.05%)
Jun 03, 2020 32.58 32.68 32.26 32.44 16,645,376 -0.60(-1.82%)
Jun 02, 2020 33.32 33.34 32.88 33.04 10,982,726 -0.24(-0.72%)
Jun 01, 2020 33.08 33.28 32.98 33.28 7,951,824 +0.22(+0.67%)
May 29, 2020 33.06 33.20 32.96 33.06 8,071,700 +0.22(+0.67%)
May 28, 2020 32.96 33.00 32.68 32.84 12,544,588 +0.08(+0.24%)
May 27, 2020 32.38 32.76 32.34 32.76 14,929,025 +0.04(+0.12%)
May 26, 2020 33.02 33.02 32.64 32.72 13,905,103 -0.44(-1.33%)
May 22, 2020 33.08 33.20 33.02 33.16 7,399,050 +0.20(+0.61%)
May 21, 2020 33.18 33.22 32.80 32.96 11,348,843 -0.50(-1.49%)
May 20, 2020 33.40 33.50 33.30 33.46 11,955,834 +0.10(+0.30%)
May 19, 2020 33.20 33.40 33.12 33.36 8,552,192 +0.26(+0.79%)
May 18, 2020 33.40 33.44 32.98 33.10 12,709,662 -0.24(-0.72%)
May 15, 2020 33.32 33.48 33.12 33.34 14,445,200 +0.20(+0.60%)
May 14, 2020 32.78 33.18 32.78 33.14 12,706,664 +0.34(+1.04%)
May 13, 2020 32.70 32.84 32.60 32.80 14,519,078 +0.24(+0.74%)
May 12, 2020 32.58 32.69 32.44 32.56 10,071,028 +0.14(+0.43%)
May 11, 2020 32.58 32.64 32.30 32.42 9,889,517 -0.20(-0.61%)
May 08, 2020 32.72 32.90 32.50 32.62 11,012,200 -0.22(-0.67%)
May 07, 2020 32.42 32.90 32.36 32.84 13,425,817 +0.56(+1.73%)
May 06, 2020 32.30 32.44 32.12 32.28 9,686,824 -0.34(-1.04%)
May 05, 2020 32.56 32.72 32.36 32.62 11,166,478 +0.08(+0.25%)
May 04, 2020 32.58 32.68 32.48 32.54 8,594,771 +0.10(+0.31%)
May 01, 2020 32.10 32.58 32.04 32.44 10,542,800 +0.22(+0.68%)
Apr 30, 2020 32.58 32.66 32.12 32.22 11,077,318 -0.64(-1.95%)
Apr 29, 2020 32.52 32.86 32.46 32.86 9,120,410 +0.18(+0.55%)
Apr 28, 2020 32.70 32.70 32.32 32.68 7,688,150 -0.18(-0.55%)
Apr 27, 2020 32.88 32.90 32.58 32.86 6,813,640 -0.14(-0.42%)
Apr 24, 2020 33.14 33.18 32.68 33.00 10,786,850 -0.14(-0.42%)
Apr 23, 2020 32.98 33.24 32.88 33.14 8,296,266 +0.34(+1.04%)
Apr 22, 2020 32.62 32.84 32.56 32.80 8,763,816 +0.58(+1.80%)
Apr 21, 2020 31.94 32.32 31.88 32.22 9,851,001 -0.24(-0.74%)
Apr 20, 2020 32.18 32.54 32.16 32.46 8,670,170 +0.30(+0.93%)
Apr 17, 2020 32.48 32.50 32.10 32.16 9,111,750 -0.46(-1.41%)
Apr 16, 2020 32.90 33.16 32.64 32.62 7,527,508 -0.36(-1.09%)
Apr 15, 2020 32.86 33.00 32.66 32.98 10,978,942 -0.10(-0.30%)
Apr 14, 2020 33.04 33.38 32.86 33.08 14,652,946 +0.16(+0.49%)
Apr 13, 2020 32.34 32.96 32.22 32.92 25,360,832 +0.74(+2.30%)
Apr 09, 2020 32.06 32.31 31.92 32.18 11,129,301 +0.80(+2.55%)
Apr 08, 2020 31.64 31.68 31.38 31.38 5,854,543 -0.38(-1.20%)
Apr 07, 2020 31.56 31.76 31.36 31.76 13,758,356 -0.12(-0.38%)
Apr 06, 2020 31.32 31.94 31.26 31.88 12,485,088 +0.82(+2.64%)
Apr 03, 2020 30.94 31.09 30.79 31.06 9,570,200 +0.22(+0.71%)
Apr 02, 2020 30.78 30.98 30.60 30.84 9,879,210 +0.50(+1.65%)
Apr 01, 2020 30.14 30.48 30.02 30.34 13,185,602 +0.20(+0.66%)
Mar 31, 2020 30.76 30.82 30.06 30.14 9,052,284 -0.84(-2.71%)
Mar 30, 2020 30.98 31.06 30.78 30.98 9,599,814 +0.08(+0.26%)
Mar 27, 2020 31.02 31.18 30.86 30.90 15,695,100 -0.24(-0.77%)
Mar 26, 2020 31.14 31.42 30.88 31.14 15,774,626 +0.44(+1.43%)
Mar 25, 2020 30.92 30.97 30.65 30.70 19,428,668 -0.34(-1.10%)
Mar 24, 2020 31.08 31.48 30.84 31.04 20,026,520 +1.34(+4.51%)
Mar 23, 2020 28.98 29.84 28.88 29.70 17,815,604 +1.24(+4.36%)
Mar 20, 2020 28.56 28.66 28.26 28.46 14,761,300 +0.40(+1.43%)
Mar 19, 2020 28.22 28.52 28.00 28.06 22,606,880 -0.46(-1.61%)
Mar 18, 2020 28.78 29.02 28.12 28.52 34,536,988 -0.68(-2.33%)
Mar 17, 2020 28.48 29.68 28.40 29.20 28,221,028 +0.40(+1.39%)
Mar 16, 2020 27.92 29.02 27.60 28.80 29,195,888 -0.30(-1.03%)
Mar 13, 2020 30.32 30.38 28.74 29.10 33,356,300 -0.88(-2.94%)
Mar 12, 2020 30.80 30.80 29.80 29.98 38,674,312 -1.26(-4.03%)
Mar 11, 2020 31.76 31.78 31.20 31.24 21,034,836 -0.12(-0.38%)
Mar 10, 2020 31.72 31.76 31.36 31.36 18,333,274 -0.72(-2.24%)
Mar 09, 2020 31.98 32.30 31.76 32.08 19,300,392 +0.08(+0.25%)
Mar 06, 2020 32.16 32.34 31.38 32.00 17,822,800 +0.02(+0.06%)
Mar 05, 2020 31.66 32.00 31.62 31.98 13,480,980 +0.66(+2.11%)
Mar 04, 2020 31.36 31.48 31.20 31.32 14,765,234 +0.08(+0.26%)
Mar 03, 2020 30.64 31.52 30.60 31.24 27,719,540 +0.94(+3.10%)
Mar 02, 2020 30.44 30.60 30.26 30.30 17,719,122 +0.16(+0.53%)
Feb 28, 2020 31.02 31.02 29.86 30.14 31,492,700 -1.10(-3.52%)
Feb 27, 2020 31.58 31.74 31.24 31.24 22,705,146 -0.02(-0.06%)
Feb 26, 2020 31.24 31.54 31.04 31.26 20,840,220 +0.14(+0.45%)
Feb 25, 2020 31.50 31.70 31.04 31.12 26,277,258 -0.58(-1.83%)
Feb 24, 2020 32.14 32.18 31.54 31.70 24,412,090 +0.28(+0.89%)
Feb 21, 2020 31.36 31.52 31.30 31.42 12,642,450 +0.46(+1.49%)
Feb 20, 2020 30.86 31.04 30.84 30.96 8,150,704 +0.14(+0.45%)
Feb 19, 2020 30.66 30.82 30.62 30.82 10,491,952 +0.18(+0.59%)
Feb 18, 2020 30.44 30.68 30.34 30.64 9,514,374 +0.38(+1.26%)
Feb 14, 2020 30.20 30.28 30.18 30.26 5,490,800 +0.12(+0.40%)
Feb 13, 2020 30.10 30.18 30.04 30.14 11,032,678 +0.20(+0.67%)
Feb 12, 2020 29.94 30.02 29.88 29.94 6,615,461 -0.02(-0.07%)
Feb 11, 2020 30.06 30.08 29.86 29.96 8,962,102 -0.10(-0.33%)
Feb 10, 2020 30.10 30.14 30.04 30.06 6,318,514 +0.06(+0.20%)
Feb 07, 2020 30.02 30.08 29.92 30.00 7,035,750 +0.06(+0.20%)
Feb 06, 2020 29.88 29.96 29.84 29.94 7,569,834 +0.18(+0.60%)
Feb 05, 2020 29.70 29.80 29.68 29.76 8,932,302 +0.04(+0.13%)
Feb 04, 2020 29.84 29.86 29.60 29.72 10,883,274 -0.40(-1.33%)
Feb 03, 2020 30.16 30.34 30.00 30.12 11,007,166 -0.22(-0.73%)
Jan 31, 2020 30.22 30.38 30.20 30.34 14,083,750 +0.20(+0.66%)
Jan 30, 2020 30.20 30.32 30.04 30.14 13,551,942 +0.02(+0.07%)
Jan 29, 2020 30.00 30.16 29.96 30.12 10,552,743 +0.14(+0.47%)
Jan 28, 2020 30.12 30.16 29.94 29.98 7,758,636 -0.28(-0.93%)
Jan 27, 2020 30.24 30.32 30.14 30.26 7,522,431 +0.22(+0.73%)
Jan 24, 2020 29.82 30.12 29.82 30.04 10,428,950 +0.16(+0.54%)
Jan 23, 2020 29.78 29.98 29.76 29.88 8,413,712 +0.08(+0.27%)
Jan 22, 2020 29.78 29.80 29.72 29.80 7,438,519 +0.00(+0.00%)
Jan 21, 2020 29.60 29.82 29.54 29.80 8,172,868 +0.02(+0.07%)
Jan 17, 2020 29.76 29.84 29.70 29.78 5,195,600 +0.12(+0.40%)
Jan 16, 2020 29.70 29.74 29.58 29.66 7,726,746 -0.10(-0.34%)
Jan 15, 2020 29.70 29.78 29.60 29.76 8,530,214 +0.20(+0.68%)
Jan 14, 2020 29.50 29.60 29.46 29.56 8,079,912 -0.04(-0.14%)
Jan 13, 2020 29.70 29.72 29.58 29.60 5,791,910 -0.24(-0.80%)
Jan 10, 2020 29.70 29.84 29.66 29.84 8,781,150 +0.20(+0.67%)
Jan 09, 2020 29.64 29.72 29.52 29.64 8,057,736 -0.18(-0.60%)
Jan 08, 2020 30.16 30.18 29.66 29.82 17,847,654 -0.20(-0.67%)
Jan 07, 2020 29.96 30.08 29.94 30.02 10,536,012 +0.10(+0.33%)
Jan 06, 2020 30.14 30.14 29.82 29.92 15,387,136 +0.30(+1.01%)
Jan 03, 2020 29.60 29.70 29.52 29.62 9,173,050 +0.40(+1.37%)
Jan 02, 2020 29.20 29.28 29.12 29.22 18,539,460 +0.22(+0.76%)
Dec 31, 2019 29.10 29.15 28.98 29.00 7,149,000 +0.02(+0.07%)
Dec 30, 2019 28.94 28.98 28.92 28.98 6,633,938 +0.10(+0.35%)
Dec 27, 2019 28.88 28.98 28.86 28.88 3,541,500 -0.02(-0.07%)
Dec 26, 2019 28.82 28.92 28.80 28.90 3,568,148 +0.24(+0.84%)
Dec 24, 2019 28.50 28.68 28.50 28.66 2,714,450 +0.26(+0.92%)
Dec 23, 2019 28.32 28.42 28.32 28.40 3,849,814 +0.16(+0.57%)
Dec 20, 2019 28.28 28.30 28.20 28.24 3,115,400 -0.02(-0.07%)
Dec 19, 2019 28.20 28.32 28.19 28.26 6,139,448 +0.06(+0.21%)
Dec 18, 2019 28.18 28.26 28.16 28.20 7,531,148 +0.00(+0.00%)
Dec 17, 2019 28.22 28.26 28.18 28.20 11,989,596 -0.04(-0.14%)
Dec 16, 2019 28.24 28.30 28.18 28.24 4,776,010 +0.00(+0.00%)
Dec 13, 2019 28.12 28.26 28.02 28.24 6,925,300 +0.14(+0.50%)
Dec 12, 2019 28.38 28.38 28.00 28.10 11,945,922 -0.12(-0.43%)
Dec 11, 2019 28.06 28.28 28.04 28.22 7,160,324 +0.22(+0.79%)
Dec 10, 2019 28.06 28.08 27.96 28.00 4,232,241 +0.06(+0.21%)
Dec 09, 2019 27.98 27.98 27.90 27.94 4,782,061 +0.02(+0.07%)
Dec 06, 2019 27.98 27.98 27.88 27.92 10,973,750 -0.30(-1.06%)
Dec 05, 2019 28.18 28.30 28.16 28.22 7,489,742 +0.04(+0.14%)
Dec 04, 2019 28.26 28.26 28.12 28.18 14,236,597 -0.06(-0.21%)
Dec 03, 2019 28.24 28.34 28.20 28.24 8,738,256 +0.28(+1.00%)
Dec 02, 2019 27.86 28.02 27.86 27.96 12,991,306 +0.00(+0.00%)
Nov 29, 2019 27.82 28.04 27.80 27.96 4,400,300 +0.14(+0.50%)
Nov 27, 2019 27.82 27.86 27.77 27.82 4,746,100 -0.14(-0.50%)
Nov 26, 2019 27.80 27.97 27.72 27.96 5,279,105 +0.14(+0.50%)
Nov 25, 2019 27.88 27.92 27.80 27.82 5,670,482 -0.14(-0.50%)
Nov 22, 2019 28.08 28.10 27.94 27.96 6,842,450 -0.04(-0.14%)
Nov 21, 2019 28.10 28.12 27.96 28.00 6,772,730 -0.16(-0.57%)
Nov 20, 2019 28.12 28.22 28.02 28.16 9,434,576 +0.00(+0.00%)
Nov 19, 2019 28.02 28.20 28.02 28.16 4,444,478 +0.00(+0.00%)
Nov 18, 2019 28.10 28.18 28.06 28.16 5,683,407 +0.10(+0.36%)
Nov 15, 2019 28.02 28.10 28.00 28.06 4,568,850 -0.06(-0.21%)
Nov 14, 2019 28.10 28.20 28.00 28.12 5,942,514 +0.12(+0.43%)
Nov 13, 2019 27.98 28.06 27.92 28.00 8,853,936 +0.10(+0.36%)
Nov 12, 2019 27.82 27.92 27.64 27.90 8,859,516 +0.10(+0.36%)
Nov 11, 2019 27.92 27.98 27.68 27.80 7,772,045 -0.10(-0.36%)
Nov 08, 2019 27.94 28.08 27.88 27.90 7,486,050 -0.16(-0.57%)
Nov 07, 2019 28.42 28.46 27.94 28.06 12,781,082 -0.46(-1.61%)
Nov 06, 2019 28.44 28.58 28.40 28.52 7,631,785 +0.14(+0.49%)
Nov 05, 2019 28.56 28.60 28.28 28.38 10,268,107 -0.48(-1.66%)
Nov 04, 2019 28.88 28.92 28.77 28.86 8,008,090 -0.06(-0.21%)
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.