Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.10 23.94 24.04 4,931,516 +0.10(+0.42%)
Jun 28, 2018 24.04 24.04 23.90 23.94 6,839,039 -0.06(-0.25%)
Jun 27, 2018 24.08 24.12 24.00 24.00 10,120,290 -0.14(-0.58%)
Jun 26, 2018 24.18 24.22 24.12 24.14 5,432,651 -0.14(-0.58%)
Jun 25, 2018 24.30 24.36 24.27 24.28 3,791,161 -0.08(-0.33%)
Jun 22, 2018 24.36 24.38 24.32 24.36 3,759,130 +0.06(+0.25%)
Jun 21, 2018 24.30 24.38 24.26 24.30 6,213,410 -0.06(-0.25%)
Jun 20, 2018 24.46 24.48 24.34 24.36 4,407,894 -0.10(-0.41%)
Jun 19, 2018 24.46 24.52 24.42 24.46 4,923,844 -0.06(-0.24%)
Jun 18, 2018 24.58 24.60 24.50 24.52 4,529,678 -0.06(-0.24%)
Jun 15, 2018 25.00 24.47 24.58 8,826,498 -0.42(-1.68%)
Jun 14, 2018 25.02 25.09 24.98 25.00 5,822,048 +0.06(+0.24%)
Jun 13, 2018 24.88 24.97 24.80 24.94 8,259,059 +0.08(+0.32%)
Jun 12, 2018 24.88 24.95 24.84 24.86 5,953,882 -0.08(-0.32%)
Jun 11, 2018 24.92 25.00 24.90 24.94 3,522,967 +0.02(+0.08%)
Jun 08, 2018 24.94 24.94 24.88 24.92 4,130,691 +0.04(+0.16%)
Jun 07, 2018 24.88 24.94 24.85 24.88 5,564,138 +0.00(+0.00%)
Jun 06, 2018 24.83 24.88 11,184,718 +0.00(+0.00%)
Jun 05, 2018 24.84 24.96 24.76 24.88 5,913,421 +0.10(+0.40%)
Jun 04, 2018 24.90 24.90 24.78 24.78 15,635,014 -0.04(-0.16%)
Jun 01, 2018 24.82 24.93 24.78 24.82 9,770,408 -0.10(-0.40%)
May 31, 2018 24.96 25.06 24.92 24.92 15,764,113 -0.06(-0.24%)
May 30, 2018 24.96 25.03 24.94 24.98 6,747,155 +0.02(+0.08%)
May 29, 2018 24.86 25.04 24.84 24.96 17,877,804 +0.00(+0.00%)
May 25, 2018 24.96 24.96 24.96 0 -0.06(-0.24%)
May 24, 2018 24.92 25.08 24.92 25.02 6,663,642 +0.20(+0.81%)
May 23, 2018 24.72 24.86 24.72 24.82 6,084,591 +0.02(+0.08%)
May 22, 2018 24.86 24.86 24.78 24.80 3,667,760 -0.02(-0.08%)
May 21, 2018 24.76 24.82 24.70 24.82 2,858,284 +0.02(+0.08%)
May 18, 2018 24.72 24.84 24.70 24.80 4,817,461 +0.04(+0.16%)
May 17, 2018 24.76 24.80 24.70 24.76 5,230,332 -0.02(-0.08%)
May 16, 2018 24.80 24.83 24.70 24.78 5,251,668 -0.02(-0.08%)
May 15, 2018 24.88 24.88 24.72 24.80 6,880,841 -0.42(-1.67%)
May 14, 2018 25.34 25.36 25.20 25.22 6,928,300 -0.08(-0.32%)
May 11, 2018 25.44 25.44 25.30 25.30 4,773,206 -0.04(-0.16%)
May 10, 2018 25.34 25.40 25.26 25.34 6,211,482 +0.14(+0.56%)
May 09, 2018 25.22 25.29 25.16 25.20 7,119,138 -0.04(-0.16%)
May 08, 2018 25.16 25.30 25.06 25.24 8,403,854 +0.00(+0.00%)
May 07, 2018 25.22 25.26 25.16 25.24 4,613,667 +0.00(+0.00%)
May 04, 2018 25.14 25.24 25.12 25.24 5,254,171 +0.06(+0.24%)
May 03, 2018 25.26 25.27 25.16 25.18 5,397,333 +0.12(+0.48%)
May 02, 2018 25.08 25.22 25.02 25.06 7,750,807 +0.00(+0.00%)
May 01, 2018 25.10 25.12 24.99 25.06 7,395,842 -0.18(-0.71%)
Apr 30, 2018 25.20 25.36 25.14 25.24 6,894,685 -0.18(-0.71%)
Apr 27, 2018 25.36 25.44 25.34 25.42 4,509,067 +0.12(+0.47%)
Apr 26, 2018 25.44 25.44 25.24 25.30 6,874,667 -0.08(-0.32%)
Apr 25, 2018 25.36 25.42 25.32 25.38 4,680,529 -0.20(-0.78%)
Apr 24, 2018 25.48 25.58 25.44 25.58 5,928,660 +0.14(+0.55%)
Apr 23, 2018 25.44 25.48 25.38 25.44 4,951,392 -0.20(-0.78%)
Apr 20, 2018 25.66 25.72 25.62 25.64 6,171,518 -0.22(-0.85%)
Apr 19, 2018 25.88 25.90 25.74 25.86 7,090,659 -0.02(-0.08%)
Apr 18, 2018 26.00 26.04 25.87 25.88 6,278,316 +0.00(+0.00%)
Apr 17, 2018 25.74 25.88 25.72 25.88 5,104,527 +0.02(+0.08%)
Apr 16, 2018 25.88 25.94 25.82 25.86 4,774,290 +0.04(+0.15%)
Apr 13, 2018 25.72 25.86 25.72 25.82 6,162,405 +0.18(+0.70%)
Apr 12, 2018 25.80 25.80 25.60 25.64 6,867,757 -0.30(-1.16%)
Apr 11, 2018 25.96 26.22 25.88 25.94 9,584,427 +0.18(+0.70%)
Apr 10, 2018 25.72 25.78 25.65 25.76 6,103,327 +0.08(+0.31%)
Apr 09, 2018 25.62 25.70 25.56 25.68 7,013,855 +0.06(+0.23%)
Apr 06, 2018 25.62 25.64 25.54 25.62 6,317,947 +0.14(+0.55%)
Apr 05, 2018 25.42 25.53 25.40 25.48 9,915,742 -0.14(-0.55%)
Apr 04, 2018 25.82 25.82 25.58 25.62 8,125,372 +0.04(+0.16%)
Apr 03, 2018 25.62 25.64 25.52 25.58 6,692,368 -0.20(-0.78%)
Apr 02, 2018 25.62 25.82 25.59 25.78 7,523,756 +0.32(+1.26%)
Mar 29, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 28, 2018 25.62 25.64 25.40 25.46 7,605,408 -0.36(-1.39%)
Mar 27, 2018 25.78 25.84 25.72 25.82 5,158,462 -0.16(-0.62%)
Mar 26, 2018 25.94 26.04 25.92 25.98 5,914,973 +0.12(+0.46%)
Mar 23, 2018 25.90 25.94 25.80 25.86 8,026,850 +0.36(+1.41%)
Mar 22, 2018 25.54 25.58 25.44 25.50 6,592,428 -0.10(-0.39%)
Mar 21, 2018 25.38 25.66 25.30 25.60 9,498,432 +0.44(+1.75%)
Mar 20, 2018 25.20 25.22 25.10 25.16 5,434,701 -0.12(-0.47%)
Mar 19, 2018 25.22 25.34 25.19 25.28 5,005,780 +0.06(+0.24%)
Mar 16, 2018 25.28 25.28 25.14 25.22 9,487,988 -0.06(-0.24%)
Mar 15, 2018 25.34 25.36 25.24 25.28 6,718,616 -0.16(-0.63%)
Mar 14, 2018 25.42 25.46 25.37 25.44 9,817,462 -0.02(-0.08%)
Mar 13, 2018 25.42 25.50 25.32 25.46 4,769,986 +0.06(+0.24%)
Mar 12, 2018 25.32 25.42 25.26 25.40 3,345,373 +0.00(+0.00%)
Mar 09, 2018 25.30 25.44 25.26 25.40 5,040,443 +0.02(+0.08%)
Mar 08, 2018 25.46 25.46 25.32 25.38 6,677,540 -0.04(-0.16%)
Mar 07, 2018 25.38 25.42 7,195,454 -0.18(-0.70%)
Mar 06, 2018 25.52 25.70 25.52 25.60 6,465,807 +0.28(+1.11%)
Mar 05, 2018 25.38 25.40 25.30 25.32 4,704,573 -0.04(-0.16%)
Mar 02, 2018 25.44 25.44 25.30 25.36 7,766,245 +0.12(+0.48%)
Mar 01, 2018 25.14 25.38 25.00 25.24 6,123,711 -0.08(-0.32%)
Feb 28, 2018 25.32 25.38 25.27 25.32 4,203,687 +0.02(+0.08%)
Feb 27, 2018 25.54 25.54 25.22 25.30 8,454,403 -0.28(-1.09%)
Feb 26, 2018 25.58 25.64 25.54 25.58 4,613,535 +0.04(+0.16%)
Feb 23, 2018 25.54 25.56 25.48 25.54 3,359,020 -0.04(-0.16%)
Feb 22, 2018 25.48 25.58 25.48 25.58 4,082,239 +0.16(+0.63%)
Feb 21, 2018 25.60 25.66 25.40 25.42 6,948,293 -0.12(-0.47%)
Feb 20, 2018 25.76 25.80 25.50 25.54 6,761,018 -0.36(-1.39%)
Feb 16, 2018 25.90 25.90 25.90 0 -0.08(-0.31%)
Feb 15, 2018 26.02 26.04 25.90 25.98 6,957,313 +0.02(+0.08%)
Feb 14, 2018 25.60 26.04 25.56 25.96 9,757,176 +0.44(+1.72%)
Feb 13, 2018 25.52 4,087,054 +0.16(+0.63%)
Feb 12, 2018 25.32 25.48 25.32 25.36 5,811,604 +0.10(+0.40%)
Feb 09, 2018 25.24 25.34 25.18 25.26 5,756,981 -0.04(-0.16%)
Feb 08, 2018 25.30 25.39 25.20 25.30 6,061,892 +0.06(+0.24%)
Feb 07, 2018 25.38 25.46 25.19 25.24 5,694,149 -0.14(-0.55%)
Feb 06, 2018 25.62 25.64 25.34 25.38 9,767,505 -0.32(-1.25%)
Feb 05, 2018 25.68 25.77 25.64 25.70 9,006,425 +0.10(+0.39%)
Feb 02, 2018 25.68 25.68 25.50 25.60 7,690,414 -0.34(-1.31%)
Feb 01, 2018 25.76 25.94 25.72 25.94 6,675,933 +0.10(+0.39%)
Jan 31, 2018 25.80 25.88 25.58 25.84 10,433,536 +0.18(+0.70%)
Jan 30, 2018 25.88 25.90 25.66 25.66 4,766,097 -0.10(-0.39%)
Jan 29, 2018 25.84 25.84 25.68 25.76 3,987,142 -0.18(-0.69%)
Jan 26, 2018 25.96 26.02 25.90 25.94 7,175,379 +0.06(+0.23%)
Jan 25, 2018 26.06 26.22 25.78 25.88 9,972,384 -0.22(-0.84%)
Jan 24, 2018 26.00 26.16 25.96 26.10 7,793,809 +0.34(+1.32%)
Jan 23, 2018 25.62 25.78 25.56 25.76 5,581,187 +0.14(+0.55%)
Jan 22, 2018 25.62 25.66 25.56 25.62 3,357,946 +0.06(+0.23%)
Jan 19, 2018 25.60 25.66 25.56 25.56 3,459,443 +0.06(+0.24%)
Jan 18, 2018 25.58 25.60 25.46 25.50 9,280,036 -0.04(-0.16%)
Jan 17, 2018 25.68 25.76 25.48 25.54 11,110,456 -0.18(-0.70%)
Jan 16, 2018 25.64 25.74 25.58 25.72 3,647,673 +0.00(+0.00%)
Jan 12, 2018 25.72 25.72 25.72 0 +0.34(+1.34%)
Jan 11, 2018 25.36 25.44 25.36 25.38 4,295,266 +0.06(+0.24%)
Jan 10, 2018 25.32 5,813,065 +0.06(+0.24%)
Jan 09, 2018 25.22 25.28 25.14 25.26 5,104,183 -0.12(-0.47%)
Jan 08, 2018 25.38 25.38 25.28 25.38 6,468,683 +0.00(+0.00%)
Jan 05, 2018 25.28 25.40 25.26 25.38 6,636,529 -0.04(-0.16%)
Jan 04, 2018 25.28 25.48 25.24 25.42 6,067,366 +0.14(+0.55%)
Jan 03, 2018 25.32 25.32 25.12 25.28 7,576,196 -0.06(-0.24%)
Jan 02, 2018 25.24 25.34 25.18 25.34 5,181,375 +0.32(+1.28%)
Dec 29, 2017 25.02 25.02 25.02 0 +0.14(+0.56%)
Dec 28, 2017 24.86 24.90 24.80 24.88 3,633,811 +0.12(+0.48%)
Dec 27, 2017 24.68 24.74 24.66 24.76 3,350,297 +0.12(+0.49%)
Dec 26, 2017 24.62 24.66 24.58 24.64 1,993,224 +0.14(+0.57%)
Dec 22, 2017 24.42 24.52 24.40 24.50 4,459,753 +0.14(+0.57%)
Dec 21, 2017 24.30 24.38 24.28 24.36 5,167,841 +0.06(+0.25%)
Dec 20, 2017 24.26 24.36 24.24 24.30 7,284,563 +0.06(+0.25%)
Dec 19, 2017 24.24 24.26 24.18 24.24 3,447,617 +0.02(+0.08%)
Dec 18, 2017 24.20 24.30 24.20 24.22 3,175,093 +0.10(+0.41%)
Dec 15, 2017 24.18 24.20 24.08 24.12 4,236,817 +0.04(+0.17%)
Dec 14, 2017 24.12 24.14 24.02 24.08 7,155,649 -0.04(-0.17%)
Dec 13, 2017 23.90 24.16 23.88 24.12 5,267,065 +0.20(+0.84%)
Dec 12, 2017 23.84 23.92 23.76 23.92 3,898,354 +0.04(+0.17%)
Dec 11, 2017 23.96 24.00 23.84 23.88 3,206,472 -0.10(-0.42%)
Dec 08, 2017 24.02 24.06 23.94 23.98 4,416,026 +0.00(+0.00%)
Dec 07, 2017 24.08 24.12 23.90 23.98 4,212,874 -0.32(-1.32%)
Dec 06, 2017 24.30 24.38 24.26 24.30 3,715,034 -0.04(-0.16%)
Dec 05, 2017 24.38 24.40 24.22 24.34 4,509,634 -0.20(-0.81%)
Dec 04, 2017 24.52 24.54 24.48 24.54 3,033,293 -0.06(-0.24%)
Dec 01, 2017 24.48 24.74 24.42 24.60 5,009,261 +0.10(+0.41%)
Nov 30, 2017 24.58 24.62 24.40 24.50 4,079,001 -0.20(-0.81%)
Nov 29, 2017 24.74 24.75 24.64 24.70 3,792,040 -0.16(-0.64%)
Nov 28, 2017 24.90 24.92 24.80 24.86 5,291,957 -0.02(-0.08%)
Nov 27, 2017 24.94 24.96 24.83 24.88 4,048,968 +0.12(+0.48%)
Nov 24, 2017 24.78 24.82 24.73 24.76 1,741,779 -0.08(-0.32%)
Nov 22, 2017 24.74 24.88 24.72 24.84 8,202,562 +0.24(+0.98%)
Nov 21, 2017 24.62 24.69 24.58 24.60 4,633,893 +0.04(+0.16%)
Nov 20, 2017 24.76 24.78 24.50 24.56 5,190,125 -0.30(-1.21%)
Nov 17, 2017 24.72 24.93 24.68 24.86 3,562,887 +0.28(+1.14%)
Nov 16, 2017 24.58 24.63 24.54 24.58 2,143,523 +0.02(+0.08%)
Nov 15, 2017 24.72 24.76 24.54 24.56 4,131,500 -0.06(-0.24%)
Nov 14, 2017 24.48 24.68 24.44 24.62 3,542,445 +0.06(+0.24%)
Nov 13, 2017 24.58 24.60 24.54 24.56 2,448,571 +0.04(+0.16%)
Nov 10, 2017 24.68 24.72 24.47 24.52 3,868,201 -0.18(-0.73%)
Nov 09, 2017 24.66 24.78 24.64 24.70 7,256,371 +0.08(+0.32%)
Nov 08, 2017 24.68 24.74 24.60 24.62 3,817,891 +0.10(+0.41%)
Nov 07, 2017 24.58 24.60 24.44 24.52 3,664,122 -0.10(-0.41%)
Nov 06, 2017 24.42 24.66 24.42 24.62 3,437,132 +0.20(+0.82%)
Nov 03, 2017 24.56 24.58 24.32 24.42 3,280,959 -0.12(-0.49%)
Nov 02, 2017 24.54 24.68 24.50 24.54 3,366,569 +0.04(+0.16%)
Nov 01, 2017 24.48 24.60 24.44 24.50 6,237,100 +0.08(+0.33%)
Oct 31, 2017 24.44 24.46 24.37 24.42 3,401,857 -0.10(-0.41%)
Oct 30, 2017 24.58 24.46 24.52 3,164,881 +0.06(+0.25%)
Oct 27, 2017 24.36 24.48 24.32 24.46 8,895,520 +0.10(+0.41%)
Oct 26, 2017 24.52 24.52 24.32 24.36 4,536,943 -0.22(-0.90%)
Oct 25, 2017 24.56 24.60 24.46 24.58 4,709,356 +0.04(+0.16%)
Oct 24, 2017 24.54 24.64 24.48 24.54 7,514,056 -0.12(-0.49%)
Oct 23, 2017 24.48 24.66 24.46 24.66 2,593,094 +0.06(+0.24%)
Oct 20, 2017 24.62 24.68 24.56 24.60 2,971,150 -0.18(-0.73%)
Oct 19, 2017 24.72 24.79 24.70 24.78 5,898,021 +0.16(+0.65%)
Oct 18, 2017 24.64 24.68 24.60 24.62 9,404,189 -0.10(-0.40%)
Oct 17, 2017 24.70 24.76 24.64 24.72 4,726,500 -0.18(-0.72%)
Oct 16, 2017 25.06 25.10 24.80 24.90 5,874,344 -0.18(-0.72%)
Oct 13, 2017 25.02 25.08 24.96 25.08 2,317,454 +0.22(+0.88%)
Oct 12, 2017 24.86 24.90 24.80 24.86 1,820,320 +0.00(+0.00%)
Oct 11, 2017 24.80 24.86 24.68 24.86 4,107,422 +0.08(+0.32%)
Oct 10, 2017 24.80 24.88 24.76 24.78 3,577,930 +0.08(+0.32%)
Oct 09, 2017 24.60 24.70 24.59 24.70 1,339,204 +0.22(+0.90%)
Oct 06, 2017 24.32 24.52 24.22 24.48 5,806,621 +0.10(+0.41%)
Oct 05, 2017 24.52 24.54 24.36 24.38 8,880,458 -0.12(-0.49%)
Oct 04, 2017 24.52 24.54 24.42 24.50 6,019,315 +0.06(+0.25%)
Oct 03, 2017 24.44 24.50 24.42 24.44 4,481,453 +0.02(+0.08%)
Oct 02, 2017 24.52 24.55 24.42 24.42 5,020,436 -0.20(-0.81%)
Sep 29, 2017 24.74 24.76 24.60 24.62 3,915,780 -0.10(-0.40%)
Sep 28, 2017 24.70 24.78 24.64 24.72 5,649,633 +0.06(+0.24%)
Sep 27, 2017 24.70 24.78 24.66 24.66 4,360,929 -0.26(-1.04%)
Sep 26, 2017 25.00 25.06 24.86 24.92 5,533,914 -0.28(-1.11%)
Sep 25, 2017 24.84 25.22 24.82 25.20 14,675,372 +0.26(+1.04%)
Sep 22, 2017 24.90 24.96 24.86 24.94 3,645,528 +0.12(+0.48%)
Sep 21, 2017 24.80 24.90 24.78 24.82 3,621,712 -0.18(-0.72%)
Sep 20, 2017 25.22 25.28 24.91 25.00 6,797,376 -0.20(-0.79%)
Sep 19, 2017 25.18 25.22 25.08 25.20 3,583,462 +0.06(+0.24%)
Sep 18, 2017 25.22 25.24 25.08 25.14 3,781,987 -0.26(-1.02%)
Sep 15, 2017 25.50 25.50 25.36 25.40 2,434,144 -0.12(-0.47%)
Sep 14, 2017 25.42 25.58 25.40 25.52 3,345,489 +0.10(+0.39%)
Sep 13, 2017 25.58 25.58 25.38 25.42 3,828,281 -0.18(-0.70%)
Sep 12, 2017 25.48 25.62 25.48 25.60 4,564,139 +0.08(+0.31%)
Sep 11, 2017 25.64 25.68 25.50 25.52 5,436,666 -0.38(-1.47%)
Sep 08, 2017 25.92 25.96 25.81 25.90 5,838,527 -0.02(-0.08%)
Sep 07, 2017 25.82 25.94 25.78 25.92 6,461,333 +0.26(+1.01%)
Sep 06, 2017 25.76 25.78 25.60 25.66 4,324,099 -0.12(-0.47%)
Sep 05, 2017 25.62 25.86 25.60 25.78 6,014,322 +0.28(+1.10%)
Sep 01, 2017 25.50 25.50 25.31 25.50 6,086,703 +0.06(+0.24%)
Aug 31, 2017 25.20 25.46 25.18 25.44 4,930,840 +0.28(+1.11%)
Aug 30, 2017 25.16 25.20 25.12 25.16 4,598,946 +0.00(+0.00%)
Aug 29, 2017 25.44 25.46 25.09 25.16 13,483,348 -0.04(-0.16%)
Aug 28, 2017 24.94 25.24 24.94 25.20 5,590,973 +0.36(+1.45%)
Aug 25, 2017 24.84 24.88 24.52 24.84 10,072,299 +0.12(+0.49%)
Aug 24, 2017 24.76 24.81 24.70 24.72 4,135,194 -0.08(-0.32%)
Aug 23, 2017 24.80 24.82 24.74 24.80 2,897,818 +0.08(+0.32%)
Aug 22, 2017 24.80 24.80 24.65 24.72 4,646,404 -0.10(-0.40%)
Aug 21, 2017 24.80 24.88 24.78 24.82 3,487,010 +0.08(+0.32%)
Aug 18, 2017 24.96 25.00 24.70 24.74 8,055,950 -0.04(-0.16%)
Aug 17, 2017 24.72 24.80 24.64 24.78 9,451,446 +0.12(+0.49%)
Aug 16, 2017 24.42 24.70 24.40 24.66 2,849,455 +0.20(+0.82%)
Aug 15, 2017 24.40 24.52 24.38 24.46 3,202,302 -0.18(-0.73%)
Aug 14, 2017 24.68 24.74 24.62 24.64 5,018,998 -0.18(-0.73%)
Aug 11, 2017 24.73 24.84 24.68 24.82 6,024,834 +0.10(+0.40%)
Aug 10, 2017 24.70 24.76 24.68 24.72 9,621,412 +0.20(+0.82%)
Aug 09, 2017 24.48 24.60 24.43 24.52 12,233,881 +0.28(+1.16%)
Aug 08, 2017 24.28 24.30 24.06 24.24 5,011,459 +0.04(+0.17%)
Aug 07, 2017 24.18 24.24 24.16 24.20 2,701,882 -0.02(-0.08%)
Aug 04, 2017 24.28 24.29 24.12 24.22 3,580,909 -0.18(-0.74%)
Aug 03, 2017 24.34 24.44 24.34 24.40 3,208,384 +0.06(+0.25%)
Aug 02, 2017 24.36 24.48 24.34 24.34 2,455,067 -0.08(-0.33%)
Aug 01, 2017 24.34 24.50 24.34 24.42 3,441,274 -0.02(-0.08%)
Jul 31, 2017 24.38 24.44 24.36 24.44 3,469,601 +0.02(+0.08%)
Jul 28, 2017 24.32 24.44 24.30 24.42 2,422,501 +0.20(+0.83%)
Jul 27, 2017 24.30 24.30 24.14 24.22 3,613,944 -0.02(-0.08%)
Jul 26, 2017 23.98 24.30 23.96 24.24 6,538,739 +0.18(+0.75%)
Jul 25, 2017 24.06 24.14 24.02 24.06 9,962,032 -0.10(-0.41%)
Jul 24, 2017 24.18 24.20 24.11 24.16 2,529,401 +0.04(+0.17%)
Jul 21, 2017 24.06 24.16 24.04 24.12 5,203,896 +0.22(+0.92%)
Jul 20, 2017 23.86 24.00 23.82 23.90 3,309,803 +0.04(+0.17%)
Jul 19, 2017 23.90 23.94 23.84 23.86 2,327,741 -0.04(-0.17%)
Jul 18, 2017 23.86 23.94 23.84 23.90 3,280,641 +0.18(+0.76%)
Jul 17, 2017 23.74 23.78 23.70 23.72 2,326,265 +0.10(+0.42%)
Jul 14, 2017 23.66 23.71 23.59 23.62 2,612,919 +0.20(+0.85%)
Jul 13, 2017 23.48 23.48 23.40 23.42 3,107,747 -0.04(-0.17%)
Jul 12, 2017 23.50 23.54 23.44 23.46 2,389,621 +0.08(+0.34%)
Jul 11, 2017 23.30 23.42 23.24 23.38 3,458,833 +0.04(+0.17%)
Jul 10, 2017 23.26 23.38 23.22 23.34 3,136,652 +0.04(+0.17%)
Jul 07, 2017 23.42 23.42 23.23 23.30 5,335,700 -0.24(-1.02%)
Jul 06, 2017 23.58 23.58 23.50 23.54 3,637,068 -0.04(-0.17%)
Jul 05, 2017 23.44 23.60 23.44 23.58 3,499,445 +0.12(+0.51%)
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.