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

Gold Trust Ishares (NY: IAU )

44.86 -0.32 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 31, 2006 11.64 11.67 11.54 11.65 598,000 -0.08(-0.68%)
Mar 30, 2006 11.63 11.75 11.58 11.73 1,220,500 +0.29(+2.55%)
Mar 29, 2006 11.29 11.44 11.28 11.43 667,500 +0.21(+1.83%)
Mar 28, 2006 11.33 11.33 11.20 11.23 1,634,500 -0.06(-0.53%)
Mar 27, 2006 11.26 11.32 11.25 11.29 814,000 +0.13(+1.20%)
Mar 24, 2006 11.07 11.18 11.04 11.15 545,000 +0.19(+1.77%)
Mar 23, 2006 10.89 10.98 10.87 10.96 338,000 -0.01(-0.05%)
Mar 22, 2006 10.96 11.00 10.94 10.97 350,500 -0.02(-0.16%)
Mar 21, 2006 10.97 11.06 10.90 10.98 408,500 -0.06(-0.56%)
Mar 20, 2006 11.01 11.09 11.01 11.05 424,500 +0.01(+0.05%)
Mar 17, 2006 11.07 11.07 10.99 11.04 231,000 -0.03(-0.25%)
Mar 16, 2006 11.04 11.08 10.91 11.07 281,000 +0.03(+0.24%)
Mar 15, 2006 11.10 11.10 11.02 11.04 251,000 +0.05(+0.42%)
Mar 14, 2006 10.86 11.01 10.85 11.00 321,000 +0.12(+1.12%)
Mar 13, 2006 10.83 10.90 10.80 10.87 330,000 +0.09(+0.87%)
Mar 10, 2006 10.65 10.80 10.65 10.78 2,013,000 -0.09(-0.83%)
Mar 09, 2006 10.93 10.96 10.85 10.87 575,500 +0.07(+0.67%)
Mar 08, 2006 10.86 10.87 10.72 10.80 749,500 -0.21(-1.94%)
Mar 07, 2006 11.07 11.07 10.94 11.01 906,000 -0.07(-0.61%)
Mar 06, 2006 11.28 11.30 11.00 11.08 432,000 -0.20(-1.77%)
Mar 03, 2006 11.33 11.33 11.25 11.28 506,500 -0.08(-0.70%)
Mar 02, 2006 11.28 11.37 11.21 11.36 591,000 +0.13(+1.14%)
Mar 01, 2006 11.23 11.29 11.19 11.23 898,000 +0.02(+0.20%)
Feb 28, 2006 11.05 11.22 11.08 11.21 502,500 +0.16(+1.45%)
Feb 27, 2006 11.07 11.08 11.01 11.05 580,000 -0.10(-0.90%)
Feb 24, 2006 11.05 11.15 11.03 11.15 419,000 +0.20(+1.86%)
Feb 23, 2006 11.03 11.04 10.92 10.95 811,500 -0.12(-1.10%)
Feb 22, 2006 11.02 11.08 11.00 11.07 670,500 +0.04(+0.34%)
Feb 21, 2006 11.06 11.08 11.02 11.03 916,500 +0.02(+0.20%)
Feb 17, 2006 10.95 11.05 10.95 11.01 612,000 +0.09(+0.79%)
Feb 16, 2006 10.72 10.92 10.70 10.92 1,556,500 +0.16(+1.47%)
Feb 15, 2006 10.83 10.87 10.69 10.76 995,000 -0.15(-1.37%)
Feb 14, 2006 10.79 10.92 10.75 10.91 1,008,500 +0.17(+1.60%)
Feb 13, 2006 10.94 10.99 10.72 10.74 1,007,000 -0.23(-2.13%)
Feb 10, 2006 11.17 11.17 10.91 10.98 618,000 -0.27(-2.44%)
Feb 09, 2006 11.15 11.29 11.13 11.25 797,000 +0.27(+2.44%)
Feb 08, 2006 10.98 11.02 10.90 10.98 1,224,000 +0.07(+0.60%)
Feb 07, 2006 11.21 11.21 10.88 10.92 1,875,500 -0.45(-3.99%)
Feb 06, 2006 11.37 11.44 11.35 11.37 1,125,000 +0.05(+0.48%)
Feb 03, 2006 11.44 11.45 11.27 11.32 1,006,500 -0.10(-0.88%)
Feb 02, 2006 11.41 11.47 11.35 11.42 927,000 +0.05(+0.44%)
Feb 01, 2006 11.38 11.39 11.23 11.37 1,002,000 +0.01(+0.07%)
Jan 31, 2006 11.34 11.42 11.32 11.36 878,000 +0.00(+0.04%)
Jan 30, 2006 11.20 11.35 11.20 11.35 1,154,000 +0.21(+1.90%)
Jan 27, 2006 11.21 11.25 11.12 11.14 841,000 -0.03(-0.25%)
Jan 26, 2006 11.11 11.20 11.07 11.17 924,000 -0.08(-0.69%)
Jan 25, 2006 11.27 11.31 11.14 11.25 860,000 +0.09(+0.84%)
Jan 24, 2006 11.12 11.15 11.07 11.15 678,000 -0.01(-0.11%)
Jan 23, 2006 11.13 11.18 11.06 11.17 1,350,000 +0.12(+1.09%)
Jan 20, 2006 11.25 11.33 11.01 11.05 1,537,500 -0.07(-0.67%)
Jan 19, 2006 11.02 11.15 11.01 11.12 1,647,000 +0.30(+2.77%)
Jan 18, 2006 10.95 10.95 10.81 10.82 840,000 -0.25(-2.24%)
Jan 17, 2006 11.06 11.18 11.02 11.07 1,433,000 -0.04(-0.36%)
Jan 13, 2006 10.93 11.12 10.91 11.11 695,000 +0.21(+1.95%)
Jan 12, 2006 10.86 10.94 10.82 10.90 1,079,000 -0.01(-0.13%)
Jan 11, 2006 10.86 10.97 10.82 10.91 793,500 +0.09(+0.81%)
Jan 10, 2006 10.81 10.89 10.76 10.82 1,113,000 -0.11(-0.99%)
Jan 09, 2006 10.70 11.01 10.68 10.93 702,500 +0.17(+1.54%)
Jan 06, 2006 10.64 10.79 10.63 10.76 984,500 +0.29(+2.79%)
Jan 05, 2006 10.52 10.54 10.44 10.47 723,000 -0.19(-1.78%)
Jan 04, 2006 10.59 10.68 10.54 10.66 898,500 +0.02(+0.19%)
Jan 03, 2006 10.47 10.65 10.46 10.64 1,109,500 +0.30(+2.86%)
Dec 30, 2005 10.25 10.35 10.25 10.35 1,327,500 +0.03(+0.25%)
Dec 29, 2005 10.31 10.44 10.19 10.32 577,000 +0.02(+0.23%)
Dec 28, 2005 10.32 10.34 10.25 10.30 620,000 +0.17(+1.64%)
Dec 27, 2005 10.13 10.15 10.10 10.13 561,000 +0.09(+0.94%)
Dec 23, 2005 10.03 10.10 10.03 10.04 237,500 -0.01(-0.14%)
Dec 22, 2005 9.918 10.07 9.898 10.05 489,500 +0.17(+1.70%)
Dec 21, 2005 9.830 9.888 9.764 9.882 939,000 +0.06(+0.63%)
Dec 20, 2005 10.08 10.09 9.814 9.820 703,000 -0.23(-2.33%)
Dec 19, 2005 10.12 10.16 10.03 10.05 786,500 +0.02(+0.18%)
Dec 16, 2005 10.08 10.12 10.01 10.04 491,000 -0.01(-0.10%)
Dec 15, 2005 10.09 10.16 10.03 10.05 465,500 -0.03(-0.32%)
Dec 14, 2005 10.21 10.25 10.06 10.08 1,550,000 -0.25(-2.44%)
Dec 13, 2005 10.46 10.46 10.32 10.33 1,917,000 -0.20(-1.92%)
Dec 12, 2005 10.64 10.76 10.47 10.53 1,371,000 +0.06(+0.53%)
Dec 09, 2005 10.45 10.59 10.43 10.48 826,000 +0.08(+0.81%)
Dec 08, 2005 10.27 10.39 10.26 10.39 551,000 +0.11(+1.09%)
Dec 07, 2005 10.25 10.30 10.23 10.28 557,000 +0.09(+0.86%)
Dec 06, 2005 10.08 10.19 10.04 10.19 387,500 +0.04(+0.35%)
Dec 05, 2005 10.10 10.17 10.07 10.16 662,000 +0.09(+0.89%)
Dec 02, 2005 9.996 10.08 9.982 10.07 465,000 +0.03(+0.32%)
Dec 01, 2005 9.944 10.06 9.936 10.03 474,500 +0.21(+2.10%)
Nov 30, 2005 9.874 9.908 9.828 9.828 299,000 -0.14(-1.42%)
Nov 29, 2005 9.924 9.986 9.882 9.970 934,500 +0.02(+0.16%)
Nov 28, 2005 9.872 9.966 9.850 9.954 599,500 +0.05(+0.48%)
Nov 25, 2005 9.930 9.930 9.866 9.906 173,000 +0.05(+0.47%)
Nov 23, 2005 9.768 9.900 9.712 9.860 914,500 -0.01(-0.10%)
Nov 22, 2005 9.816 9.874 9.788 9.870 383,000 +0.06(+0.63%)
Nov 21, 2005 9.744 9.812 9.708 9.808 504,500 +0.11(+1.13%)
Nov 18, 2005 9.714 9.732 9.654 9.698 216,500 -0.00(-0.02%)
Nov 17, 2005 9.664 9.714 9.654 9.700 418,500 +0.15(+1.57%)
Nov 16, 2005 9.454 9.560 9.450 9.550 340,500 +0.22(+2.38%)
Nov 15, 2005 9.330 9.378 9.324 9.328 160,000 -0.00(-0.02%)
Nov 14, 2005 9.322 9.360 9.302 9.330 67,500 -0.02(-0.19%)
Nov 11, 2005 9.318 9.364 9.292 9.348 145,000 +0.04(+0.45%)
Nov 10, 2005 9.372 9.372 9.288 9.306 291,500 -0.01(-0.06%)
Nov 09, 2005 9.242 9.338 9.208 9.312 198,500 +0.10(+1.09%)
Nov 08, 2005 9.184 9.220 9.182 9.212 144,500 +0.04(+0.46%)
Nov 07, 2005 9.132 9.174 9.102 9.170 113,500 +0.05(+0.59%)
Nov 04, 2005 9.216 9.216 9.074 9.116 401,500 -0.08(-0.83%)
Nov 03, 2005 9.208 9.220 9.160 9.192 286,500 -0.03(-0.35%)
Nov 02, 2005 9.210 9.256 9.186 9.224 732,000 +0.07(+0.81%)
Nov 01, 2005 9.228 9.230 9.144 9.150 821,500 -0.14(-1.55%)
Oct 31, 2005 9.414 9.416 9.280 9.294 244,500 -0.16(-1.65%)
Oct 28, 2005 9.390 9.464 9.380 9.450 130,500 -0.01(-0.06%)
Oct 27, 2005 9.496 9.496 9.430 9.456 160,000 +0.07(+0.70%)
Oct 26, 2005 9.438 9.438 9.388 9.390 220,500 -0.04(-0.42%)
Oct 25, 2005 9.386 9.450 9.386 9.430 898,500 +0.14(+1.55%)
Oct 24, 2005 9.290 9.350 9.264 9.286 272,000 -0.03(-0.28%)
Oct 21, 2005 9.238 9.326 9.194 9.312 251,000 +0.10(+1.13%)
Oct 20, 2005 9.286 9.286 9.174 9.208 984,500 -0.07(-0.78%)
Oct 19, 2005 9.318 9.318 9.226 9.280 502,500 -0.13(-1.34%)
Oct 18, 2005 9.438 9.450 9.406 9.406 206,000 -0.06(-0.59%)
Oct 17, 2005 9.470 9.484 9.448 9.462 416,000 +0.10(+1.02%)
Oct 14, 2005 9.304 9.374 9.284 9.366 407,500 -0.04(-0.43%)
Oct 13, 2005 9.406 9.420 9.342 9.406 1,033,000 +0.01(+0.15%)
Oct 12, 2005 9.510 9.540 9.378 9.392 959,000 -0.10(-1.03%)
Oct 11, 2005 9.490 9.550 9.484 9.490 479,500 -0.01(-0.08%)
Oct 10, 2005 9.580 9.580 9.420 9.498 278,500 -0.01(-0.06%)
Oct 07, 2005 9.408 9.508 9.388 9.504 247,500 +0.05(+0.53%)
Oct 06, 2005 9.372 9.460 9.372 9.454 330,500 +0.17(+1.85%)
Oct 05, 2005 9.286 9.314 9.234 9.282 1,361,000 -0.01(-0.15%)
Oct 04, 2005 9.346 9.358 9.270 9.296 361,500 -0.01(-0.06%)
Oct 03, 2005 9.336 9.338 9.278 9.302 253,500 -0.06(-0.62%)
Sep 30, 2005 9.428 9.444 9.340 9.360 317,000 -0.07(-0.74%)
Sep 29, 2005 9.370 9.452 9.370 9.430 310,000 +0.06(+0.64%)
Sep 28, 2005 9.264 9.382 9.246 9.370 391,500 +0.11(+1.23%)
Sep 27, 2005 9.240 9.272 9.146 9.256 1,138,500 -0.06(-0.64%)
Sep 26, 2005 9.172 9.332 9.172 9.316 562,500 +0.06(+0.65%)
Sep 23, 2005 9.256 9.258 9.198 9.256 243,000 -0.03(-0.34%)
Sep 22, 2005 9.372 9.372 9.254 9.288 666,500 -0.13(-1.40%)
Sep 21, 2005 9.326 9.428 9.326 9.420 629,500 +0.16(+1.73%)
Sep 20, 2005 9.300 9.314 9.256 9.260 379,500 +0.00(+0.04%)
Sep 19, 2005 9.266 9.356 9.256 9.256 1,614,500 +0.08(+0.89%)
Sep 16, 2005 9.156 9.180 9.122 9.174 362,500 +0.08(+0.84%)
Sep 15, 2005 9.066 9.098 9.044 9.098 454,000 +0.11(+1.18%)
Sep 14, 2005 8.974 8.994 8.956 8.992 268,500 +0.08(+0.88%)
Sep 13, 2005 8.930 8.930 8.884 8.914 247,500 -0.07(-0.73%)
Sep 12, 2005 8.948 8.984 8.930 8.980 155,500 +0.00(+0.02%)
Sep 09, 2005 8.950 8.978 8.944 8.978 233,000 +0.04(+0.49%)
Sep 08, 2005 8.960 8.960 8.910 8.934 134,500 +0.07(+0.74%)
Sep 07, 2005 8.884 8.902 8.866 8.868 207,500 +0.01(+0.09%)
Sep 06, 2005 8.890 8.890 8.844 8.860 132,500 +0.01(+0.07%)
Sep 02, 2005 8.846 8.880 8.830 8.854 200,000 +0.01(+0.07%)
Sep 01, 2005 8.796 8.888 8.788 8.848 523,000 +0.16(+1.87%)
Aug 31, 2005 8.624 8.686 8.622 8.686 425,500 +0.07(+0.86%)
Aug 30, 2005 8.592 8.620 8.572 8.612 514,000 -0.11(-1.28%)
Aug 29, 2005 8.760 8.782 8.720 8.724 169,500 -0.01(-0.08%)
Aug 26, 2005 8.760 8.778 8.718 8.731 303,000 -0.02(-0.24%)
Aug 25, 2005 8.760 8.770 8.742 8.752 68,500 +0.02(+0.25%)
Aug 24, 2005 8.794 8.794 8.704 8.730 293,000 -0.03(-0.34%)
Aug 23, 2005 8.782 8.784 8.758 8.760 221,500 +0.01(+0.14%)
Aug 22, 2005 8.778 8.800 8.740 8.748 357,500 +0.01(+0.11%)
Aug 19, 2005 8.756 8.784 8.704 8.738 253,500 -0.04(-0.46%)
Aug 18, 2005 8.794 8.830 8.768 8.778 667,000 -0.01(-0.14%)
Aug 17, 2005 8.866 8.866 8.756 8.790 455,500 -0.12(-1.32%)
Aug 16, 2005 8.826 8.920 8.826 8.908 188,000 +0.08(+0.86%)
Aug 15, 2005 8.858 8.862 8.812 8.832 412,000 -0.07(-0.81%)
Aug 12, 2005 8.906 8.938 8.900 8.904 297,000 +0.00(+0.04%)
Aug 11, 2005 8.784 8.922 8.784 8.900 264,500 +0.18(+2.02%)
Aug 10, 2005 8.708 8.732 8.698 8.724 204,000 +0.05(+0.55%)
Aug 09, 2005 8.658 8.678 8.640 8.676 87,500 -0.00(-0.05%)
Aug 08, 2005 8.710 8.716 8.660 8.680 198,000 -0.05(-0.57%)
Aug 05, 2005 8.754 8.756 8.724 8.730 687,000 -0.01(-0.11%)
Aug 04, 2005 8.746 8.774 8.734 8.740 258,500 +0.01(+0.14%)
Aug 03, 2005 8.690 8.734 8.684 8.728 163,000 +0.10(+1.14%)
Aug 02, 2005 8.628 8.636 8.604 8.630 686,000 -0.01(-0.07%)
Aug 01, 2005 8.624 8.638 8.612 8.636 194,000 +0.06(+0.68%)
Jul 29, 2005 8.572 8.596 8.562 8.578 45,500 +0.02(+0.28%)
Jul 28, 2005 8.512 8.566 8.500 8.554 439,500 +0.06(+0.68%)
Jul 27, 2005 8.594 8.594 8.462 8.496 134,000 +0.04(+0.47%)
Jul 26, 2005 8.460 8.472 8.440 8.456 158,000 -0.05(-0.61%)
Jul 25, 2005 8.492 8.514 8.488 8.508 77,500 +0.01(+0.14%)
Jul 22, 2005 8.494 8.500 8.474 8.496 434,000 -0.00(-0.02%)
Jul 21, 2005 8.496 8.504 8.472 8.498 591,500 +0.05(+0.62%)
Jul 20, 2005 8.448 8.450 8.410 8.446 497,500 +0.05(+0.62%)
Jul 19, 2005 8.386 8.396 8.374 8.394 81,500 -0.01(-0.14%)
Jul 18, 2005 8.396 8.438 8.396 8.406 88,000 -0.01(-0.10%)
Jul 15, 2005 8.356 8.418 8.354 8.414 154,000 +0.03(+0.31%)
Jul 14, 2005 8.468 8.472 8.366 8.388 323,000 -0.09(-1.04%)
Jul 13, 2005 8.474 8.484 8.462 8.476 190,500 -0.06(-0.68%)
Jul 12, 2005 8.534 8.534 8.484 8.534 389,500 +0.03(+0.33%)
Jul 11, 2005 8.474 8.516 8.458 8.506 414,500 +0.04(+0.52%)
Jul 08, 2005 8.476 8.478 8.430 8.462 787,500 -0.01(-0.17%)
Jul 07, 2005 8.490 8.514 8.432 8.476 513,500 +0.03(+0.31%)
Jul 06, 2005 8.478 8.478 8.450 8.450 142,000 -0.01(-0.12%)
Jul 05, 2005 8.474 8.474 8.422 8.460 327,500 -0.09(-1.03%)
Jul 01, 2005 8.678 8.678 8.524 8.548 1,129,000 -0.14(-1.66%)
Jun 30, 2005 8.740 8.754 8.680 8.692 228,000 -0.04(-0.48%)
Jun 29, 2005 8.698 8.748 8.698 8.734 110,500 +0.04(+0.46%)
Jun 28, 2005 8.748 8.748 8.684 8.694 263,000 -0.09(-1.02%)
Jun 27, 2005 8.786 8.788 8.754 8.784 166,000 +0.00(+0.02%)
Jun 24, 2005 8.800 8.818 8.758 8.782 593,000 -0.03(-0.39%)
Jun 23, 2005 8.770 8.832 8.770 8.816 542,000 +0.06(+0.69%)
Jun 22, 2005 8.744 8.758 8.726 8.756 78,500 -0.00(-0.05%)
Jun 21, 2005 8.726 8.772 8.690 8.760 198,000 +0.02(+0.18%)
Jun 20, 2005 8.782 8.792 8.742 8.744 292,000 +0.00(+0.02%)
Jun 17, 2005 8.776 8.776 8.736 8.742 278,500 +0.05(+0.62%)
Jun 16, 2005 8.676 8.712 8.642 8.688 220,500 +0.13(+1.52%)
Jun 15, 2005 8.544 8.586 8.544 8.558 286,000 +0.03(+0.38%)
Jun 14, 2005 8.540 8.544 8.522 8.526 228,500 -0.04(-0.49%)
Jun 13, 2005 8.570 8.594 8.556 8.568 86,500 +0.03(+0.33%)
Jun 10, 2005 8.454 8.546 8.438 8.540 63,500 -0.12(-1.39%)
Jun 09, 2005 8.466 8.660 8.434 8.660 77,500 +0.19(+2.22%)
Jun 08, 2005 8.492 8.514 8.462 8.472 44,000 -0.02(-0.19%)
Jun 07, 2005 8.484 8.502 8.476 8.488 170,000 -0.02(-0.26%)
Jun 06, 2005 8.522 8.534 8.498 8.510 113,500 +0.06(+0.71%)
Jun 03, 2005 8.484 8.484 8.444 8.450 108,000 +0.02(+0.26%)
Jun 02, 2005 8.406 8.450 8.398 8.428 126,000 +0.12(+1.40%)
Jun 01, 2005 8.278 8.338 8.278 8.312 158,500 -0.03(-0.31%)
May 31, 2005 8.286 8.344 8.276 8.338 82,500 -0.06(-0.67%)
May 27, 2005 8.376 8.400 8.354 8.394 55,000 +0.06(+0.67%)
May 26, 2005 8.356 8.368 8.338 8.338 48,000 -0.04(-0.48%)
May 25, 2005 8.368 8.382 8.350 8.378 563,000 +0.03(+0.38%)
May 24, 2005 8.362 8.362 8.334 8.346 51,500 +0.01(+0.17%)
May 23, 2005 8.352 8.358 8.314 8.332 187,000 -0.01(-0.10%)
May 20, 2005 8.372 8.372 8.330 8.340 111,000 -0.07(-0.79%)
May 19, 2005 8.412 8.412 8.382 8.406 108,000 -0.01(-0.17%)
May 18, 2005 8.400 8.426 8.384 8.420 118,500 +0.04(+0.50%)
May 17, 2005 8.392 8.416 8.372 8.378 159,000 +0.00(+0.02%)
May 16, 2005 8.370 8.388 8.366 8.376 92,000 -0.01(-0.14%)
May 13, 2005 8.420 8.428 8.376 8.388 214,000 -0.05(-0.60%)
May 12, 2005 8.500 8.500 8.404 8.438 187,500 -0.11(-1.29%)
May 11, 2005 8.514 8.564 8.514 8.548 53,500 +0.02(+0.26%)
May 10, 2005 8.550 8.560 8.526 8.526 102,500 +0.00(+0.02%)
May 09, 2005 8.518 8.534 8.508 8.524 87,500 +0.01(+0.07%)
May 06, 2005 8.500 8.524 8.476 8.518 244,000 -0.08(-0.95%)
May 05, 2005 8.602 8.604 8.552 8.600 167,500 +0.01(+0.14%)
May 04, 2005 8.586 8.590 8.568 8.588 186,000 +0.03(+0.33%)
May 03, 2005 8.572 8.572 8.530 8.560 111,000 -0.03(-0.40%)
May 02, 2005 8.636 8.640 8.578 8.594 103,500 -0.09(-1.06%)
Apr 29, 2005 8.656 8.728 8.656 8.686 341,500 +0.07(+0.86%)
Apr 28, 2005 8.634 8.656 8.612 8.612 172,000 -0.03(-0.39%)
Apr 27, 2005 8.714 8.714 8.638 8.646 423,500 -0.10(-1.10%)
Apr 26, 2005 8.740 8.746 8.704 8.742 352,000 +0.06(+0.64%)
Apr 25, 2005 8.682 8.698 8.648 8.686 307,000 -0.01(-0.09%)
Apr 22, 2005 8.702 8.706 8.678 8.694 79,500 +0.06(+0.67%)
Apr 21, 2005 8.692 8.692 8.636 8.636 177,000 -0.06(-0.74%)
Apr 20, 2005 8.650 8.714 8.650 8.700 83,500 +0.03(+0.39%)
Apr 19, 2005 8.560 8.672 8.546 8.666 432,000 +0.12(+1.40%)
Apr 18, 2005 8.516 8.560 8.516 8.546 91,500 +0.05(+0.61%)
Apr 15, 2005 8.484 8.520 8.480 8.494 81,000 +0.02(+0.21%)
Apr 14, 2005 8.498 8.498 8.428 8.476 82,000 -0.11(-1.26%)
Apr 13, 2005 8.550 8.586 8.550 8.584 75,500 +0.02(+0.28%)
Apr 12, 2005 8.550 8.566 8.530 8.560 80,000 +0.00(+0.00%)
Apr 11, 2005 8.576 8.588 8.552 8.560 210,000 +0.02(+0.28%)
Apr 08, 2005 8.502 8.540 8.494 8.536 214,000 +0.02(+0.21%)
Apr 07, 2005 8.562 8.568 8.510 8.518 200,000 -0.02(-0.21%)
Apr 06, 2005 8.508 8.548 8.508 8.536 341,500 +0.04(+0.47%)
Apr 05, 2005 8.500 8.506 8.482 8.496 93,000 +0.01(+0.14%)
Apr 04, 2005 8.486 8.488 8.454 8.484 89,000 -0.04(-0.49%)
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.