Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.10 22.12 22.00 22.04 2,547,087 -0.08(-0.36%)
Oct 29, 2015 22.24 22.31 22.12 22.12 3,385,328 -0.24(-1.07%)
Oct 28, 2015 22.72 22.86 22.25 22.36 3,675,040 -0.18(-0.80%)
Oct 27, 2015 22.46 22.56 22.44 22.54 1,724,384 +0.06(+0.27%)
Oct 26, 2015 22.54 22.60 22.46 22.48 4,068,766 -0.02(-0.09%)
Oct 23, 2015 22.54 22.55 22.39 22.50 2,586,073 -0.04(-0.18%)
Oct 22, 2015 22.50 22.64 22.48 22.54 2,987,482 +0.00(+0.00%)
Oct 21, 2015 22.66 22.67 22.48 22.54 2,424,053 -0.22(-0.97%)
Oct 20, 2015 22.66 22.81 22.66 22.76 2,673,580 +0.18(+0.80%)
Oct 19, 2015 22.72 22.74 22.58 22.58 2,088,006 -0.12(-0.53%)
Oct 16, 2015 22.86 22.89 22.68 22.70 2,226,608 -0.16(-0.70%)
Oct 15, 2015 22.84 23.00 22.78 22.86 4,329,040 -0.10(-0.44%)
Oct 14, 2015 22.70 23.00 22.64 22.96 4,336,276 +0.40(+1.77%)
Oct 13, 2015 22.48 22.58 22.45 22.56 2,982,755 +0.10(+0.45%)
Oct 12, 2015 22.54 22.56 22.40 22.46 3,131,033 +0.10(+0.45%)
Oct 09, 2015 22.30 22.41 22.24 22.36 2,197,670 +0.34(+1.54%)
Oct 08, 2015 22.00 22.26 22.00 22.02 4,875,641 -0.10(-0.45%)
Oct 07, 2015 22.12 22.22 22.06 22.12 2,623,187 -0.04(-0.18%)
Oct 06, 2015 22.14 22.23 22.11 22.16 828,946 +0.24(+1.09%)
Oct 05, 2015 22.02 22.06 21.88 21.92 865,369 -0.08(-0.36%)
Oct 02, 2015 21.90 22.06 21.90 22.00 2,102,388 +0.48(+2.23%)
Oct 01, 2015 21.56 21.63 21.50 21.52 1,953,574 -0.04(-0.19%)
Sep 30, 2015 21.56 21.60 21.47 21.56 2,745,701 -0.24(-1.10%)
Sep 29, 2015 21.83 21.92 21.76 21.80 766,728 -0.08(-0.37%)
Sep 28, 2015 21.86 21.97 21.84 21.88 937,260 -0.28(-1.26%)
Sep 25, 2015 22.14 22.20 22.10 22.16 2,134,431 -0.10(-0.45%)
Sep 24, 2015 22.10 22.35 22.10 22.26 2,796,169 +0.44(+2.02%)
Sep 23, 2015 21.90 21.90 21.82 21.82 2,478,747 +0.06(+0.28%)
Sep 22, 2015 21.70 21.78 21.67 21.76 1,648,824 -0.12(-0.55%)
Sep 21, 2015 21.88 21.92 21.85 21.88 2,013,202 -0.14(-0.64%)
Sep 18, 2015 22.00 22.06 21.94 22.02 3,451,267 +0.14(+0.64%)
Sep 17, 2015 21.58 21.90 21.57 21.88 1,056,092 +0.26(+1.20%)
Sep 16, 2015 21.48 21.72 21.48 21.62 1,767,365 +0.28(+1.31%)
Sep 15, 2015 21.34 21.39 21.30 21.34 551,858 -0.10(-0.47%)
Sep 14, 2015 21.34 21.46 21.32 21.44 820,548 +0.02(+0.09%)
Sep 11, 2015 21.28 21.42 21.23 21.42 937,707 -0.02(-0.09%)
Sep 10, 2015 21.50 21.52 21.41 21.44 1,282,855 +0.04(+0.19%)
Sep 09, 2015 21.52 21.52 21.28 21.40 2,041,893 -0.28(-1.29%)
Sep 08, 2015 21.70 21.77 21.64 21.68 831,966 +0.02(+0.09%)
Sep 04, 2015 21.60 21.66 21.66 21.66 1,744,450 -0.10(-0.46%)
Sep 03, 2015 21.76 21.84 21.70 21.76 1,274,597 -0.14(-0.64%)
Sep 02, 2015 22.00 22.05 21.88 21.90 1,147,055 -0.14(-0.64%)
Sep 01, 2015 22.10 22.14 21.96 22.04 2,105,334 +0.08(+0.36%)
Aug 31, 2015 21.82 21.96 21.79 21.96 1,168,095 +0.06(+0.27%)
Aug 28, 2015 21.80 22.04 21.80 21.90 1,107,946 +0.20(+0.92%)
Aug 27, 2015 21.66 21.79 21.60 21.70 2,778,109 -0.04(-0.18%)
Aug 26, 2015 21.74 21.80 21.60 21.74 1,428,331 -0.30(-1.36%)
Aug 25, 2015 22.18 22.20 21.92 22.04 2,832,090 -0.24(-1.08%)
Aug 24, 2015 22.52 22.62 22.14 22.28 3,815,739 -0.12(-0.54%)
Aug 21, 2015 22.36 22.46 22.22 22.40 2,276,373 +0.12(+0.54%)
Aug 20, 2015 22.16 22.32 22.12 22.28 4,701,441 +0.40(+1.83%)
Aug 19, 2015 21.72 21.92 21.70 21.88 1,121,674 +0.28(+1.30%)
Aug 18, 2015 21.52 21.64 21.45 21.60 893,198 +0.02(+0.09%)
Aug 17, 2015 21.66 21.68 21.58 21.58 605,528 +0.02(+0.09%)
Aug 14, 2015 21.58 21.66 21.48 21.56 593,918 +0.02(+0.09%)
Aug 13, 2015 21.56 21.62 21.52 21.54 886,289 -0.18(-0.83%)
Aug 12, 2015 21.56 21.76 21.56 21.72 2,015,417 +0.28(+1.31%)
Aug 11, 2015 21.46 21.49 21.33 21.44 1,278,077 +0.12(+0.56%)
Aug 10, 2015 21.16 21.43 21.16 21.32 1,653,387 +0.20(+0.95%)
Aug 07, 2015 21.12 21.26 21.08 21.12 1,197,320 +0.08(+0.38%)
Aug 06, 2015 21.00 21.14 21.00 21.04 1,405,604 +0.08(+0.38%)
Aug 05, 2015 21.04 21.08 20.92 20.96 3,909,104 -0.08(-0.38%)
Aug 04, 2015 21.08 21.14 20.97 21.04 1,116,379 +0.06(+0.29%)
Aug 03, 2015 21.08 21.14 20.98 20.98 1,089,974 -0.18(-0.85%)
Jul 31, 2015 21.24 21.32 21.12 21.16 1,365,077 +0.14(+0.67%)
Jul 30, 2015 20.98 21.17 20.94 21.02 915,296 -0.18(-0.85%)
Jul 29, 2015 21.14 21.30 21.06 21.20 1,107,040 +0.04(+0.19%)
Jul 28, 2015 21.20 21.24 21.14 21.16 944,026 +0.00(+0.00%)
Jul 27, 2015 21.16 21.30 21.10 21.16 1,375,241 -0.08(-0.38%)
Jul 24, 2015 20.90 21.29 20.85 21.24 1,606,638 +0.20(+0.95%)
Jul 23, 2015 21.16 21.24 21.00 21.04 3,578,958 -0.08(-0.38%)
Jul 22, 2015 21.04 21.18 21.00 21.12 4,724,840 -0.12(-0.56%)
Jul 21, 2015 21.34 21.44 21.22 21.24 6,100,920 -0.06(-0.28%)
Jul 20, 2015 21.50 21.50 21.28 21.30 2,947,309 -0.60(-2.74%)
Jul 17, 2015 22.02 22.02 21.86 21.90 2,752,742 -0.22(-0.99%)
Jul 16, 2015 22.12 22.19 22.10 22.12 853,678 -0.08(-0.36%)
Jul 15, 2015 22.18 22.22 22.10 22.20 788,302 -0.14(-0.63%)
Jul 14, 2015 22.38 22.40 22.30 22.34 720,232 -0.06(-0.27%)
Jul 13, 2015 22.26 22.42 22.26 22.40 721,936 -0.08(-0.36%)
Jul 10, 2015 22.44 22.54 22.38 22.48 659,702 +0.02(+0.09%)
Jul 09, 2015 22.54 22.56 22.42 22.46 850,477 +0.04(+0.18%)
Jul 08, 2015 22.46 22.53 22.40 22.42 2,462,170 +0.06(+0.27%)
Jul 07, 2015 22.42 22.42 22.20 22.36 1,144,330 -0.24(-1.06%)
Jul 06, 2015 22.52 22.70 22.50 22.60 811,731 +0.06(+0.27%)
Jul 02, 2015 22.52 22.54 22.54 22.54 1,307,800 -0.06(-0.27%)
Jul 01, 2015 22.62 22.68 22.56 22.60 1,391,192 -0.08(-0.35%)
Jun 30, 2015 22.64 22.79 22.55 22.68 1,571,750 -0.10(-0.44%)
Jun 29, 2015 22.74 22.83 22.69 22.78 2,017,492 +0.08(+0.35%)
Jun 26, 2015 22.62 22.72 22.60 22.70 1,085,614 +0.04(+0.18%)
Jun 25, 2015 22.68 22.70 22.65 22.66 1,019,279 -0.04(-0.18%)
Jun 24, 2015 22.68 22.74 22.64 22.70 788,651 -0.08(-0.35%)
Jun 23, 2015 22.76 22.82 22.74 22.78 1,112,002 -0.12(-0.52%)
Jun 22, 2015 22.96 22.97 22.85 22.90 2,096,484 -0.30(-1.29%)
Jun 19, 2015 23.26 23.29 23.18 23.20 849,562 -0.04(-0.17%)
Jun 18, 2015 23.24 23.32 23.16 23.24 2,585,356 +0.30(+1.31%)
Jun 17, 2015 22.80 23.00 22.70 22.94 1,104,746 +0.10(+0.44%)
Jun 16, 2015 22.80 22.88 22.74 22.84 658,187 -0.08(-0.35%)
Jun 15, 2015 22.86 23.02 22.82 22.92 1,050,223 +0.10(+0.44%)
Jun 12, 2015 22.80 22.90 22.78 22.82 558,491 -0.04(-0.17%)
Jun 11, 2015 22.82 22.88 22.76 22.86 817,810 -0.08(-0.35%)
Jun 10, 2015 23.02 23.02 22.92 22.94 955,605 +0.20(+0.88%)
Jun 09, 2015 22.82 22.84 22.73 22.74 606,588 +0.04(+0.18%)
Jun 08, 2015 22.66 22.72 22.60 22.70 1,096,612 +0.06(+0.27%)
Jun 05, 2015 22.50 22.67 22.50 22.64 1,011,584 -0.12(-0.53%)
Jun 04, 2015 22.76 22.81 22.68 22.76 961,978 -0.16(-0.70%)
Jun 03, 2015 23.02 23.06 22.80 22.92 883,771 -0.16(-0.69%)
Jun 02, 2015 23.08 23.11 23.02 23.08 1,395,056 +0.08(+0.35%)
Jun 01, 2015 23.20 23.28 22.96 23.00 1,048,478 -0.02(-0.09%)
May 29, 2015 23.02 23.07 22.98 23.02 1,162,186 +0.04(+0.17%)
May 28, 2015 22.96 23.01 22.82 22.98 847,544 +0.02(+0.09%)
May 27, 2015 22.94 23.00 22.91 22.96 894,613 +0.00(+0.00%)
May 26, 2015 22.96 23.02 22.93 22.96 1,705,532 -0.34(-1.46%)
May 22, 2015 23.30 23.30 23.30 23.30 638,550 -0.02(-0.09%)
May 21, 2015 23.28 23.38 23.28 23.32 1,082,146 -0.08(-0.34%)
May 20, 2015 23.40 23.47 23.34 23.40 1,351,411 +0.04(+0.17%)
May 19, 2015 23.52 23.53 23.32 23.36 971,825 -0.32(-1.35%)
May 18, 2015 23.74 23.78 23.64 23.68 944,824 +0.00(+0.00%)
May 15, 2015 23.56 23.72 23.52 23.68 727,015 +0.06(+0.25%)
May 14, 2015 23.64 23.74 23.60 23.62 928,702 +0.14(+0.60%)
May 13, 2015 23.32 23.58 23.32 23.48 1,373,367 +0.40(+1.73%)
May 12, 2015 23.02 23.12 23.00 23.08 510,371 +0.20(+0.87%)
May 11, 2015 23.00 23.03 22.80 22.88 760,708 -0.12(-0.52%)
May 08, 2015 23.06 23.06 22.90 23.00 571,582 +0.12(+0.52%)
May 07, 2015 22.96 22.99 22.84 22.88 584,909 -0.18(-0.78%)
May 06, 2015 23.12 23.14 22.99 23.06 728,038 +0.00(+0.00%)
May 05, 2015 23.16 23.21 23.06 23.06 1,597,430 +0.08(+0.35%)
May 04, 2015 23.02 23.07 22.96 22.98 695,666 +0.20(+0.88%)
May 01, 2015 22.66 22.82 22.62 22.78 961,119 -0.10(-0.44%)
Apr 30, 2015 22.96 22.96 22.76 22.88 1,193,336 -0.40(-1.72%)
Apr 29, 2015 23.38 23.46 23.23 23.28 725,332 -0.18(-0.77%)
Apr 28, 2015 23.24 23.50 23.24 23.46 1,152,555 +0.20(+0.86%)
Apr 27, 2015 22.94 23.35 22.92 23.26 811,898 +0.46(+2.02%)
Apr 24, 2015 22.98 23.00 22.72 22.80 788,544 -0.32(-1.38%)
Apr 23, 2015 22.96 23.18 22.94 23.12 1,112,614 +0.16(+0.70%)
Apr 22, 2015 23.16 23.18 22.93 22.96 677,276 -0.30(-1.29%)
Apr 21, 2015 23.12 23.30 23.10 23.26 977,511 +0.14(+0.61%)
Apr 20, 2015 23.16 23.18 23.04 23.12 881,722 -0.16(-0.69%)
Apr 17, 2015 23.28 23.34 23.24 23.28 605,909 +0.08(+0.34%)
Apr 16, 2015 23.30 23.32 23.12 23.20 752,399 -0.06(-0.26%)
Apr 15, 2015 23.14 23.30 23.07 23.26 764,258 +0.20(+0.87%)
Apr 14, 2015 23.12 23.20 23.06 23.06 687,008 -0.16(-0.69%)
Apr 13, 2015 23.24 23.26 23.15 23.22 1,035,087 -0.14(-0.60%)
Apr 10, 2015 23.38 23.42 23.28 23.36 1,179,021 +0.24(+1.04%)
Apr 09, 2015 23.14 23.16 23.08 23.12 1,002,835 -0.16(-0.69%)
Apr 08, 2015 23.38 23.40 23.17 23.28 1,072,462 -0.12(-0.51%)
Apr 07, 2015 23.44 23.50 23.36 23.40 588,827 -0.12(-0.51%)
Apr 06, 2015 23.66 23.68 23.48 23.52 1,371,244 +0.28(+1.20%)
Apr 02, 2015 23.28 23.24 23.24 23.24 887,400 -0.06(-0.26%)
Apr 01, 2015 23.09 23.38 23.08 23.30 1,044,366 +0.40(+1.75%)
Mar 31, 2015 22.94 23.04 22.86 22.90 931,878 -0.02(-0.09%)
Mar 30, 2015 22.96 22.98 22.88 22.92 1,108,213 -0.28(-1.21%)
Mar 27, 2015 23.22 23.25 23.06 23.20 1,118,639 -0.10(-0.43%)
Mar 26, 2015 23.34 23.36 23.24 23.30 1,410,735 +0.18(+0.78%)
Mar 25, 2015 23.22 23.22 23.12 23.12 959,748 +0.02(+0.09%)
Mar 24, 2015 23.04 23.12 22.94 23.10 686,660 +0.08(+0.35%)
Mar 23, 2015 22.90 23.06 22.88 23.02 923,515 +0.14(+0.61%)
Mar 20, 2015 22.72 22.98 22.72 22.88 1,010,838 +0.26(+1.15%)
Mar 19, 2015 22.56 22.69 22.48 22.62 870,512 -0.02(-0.09%)
Mar 18, 2015 22.24 22.75 22.18 22.64 4,566,647 +0.44(+1.98%)
Mar 17, 2015 22.16 22.44 22.12 22.20 1,613,161 -0.14(-0.63%)
Mar 16, 2015 22.40 22.42 22.26 22.34 816,474 +0.00(+0.00%)
Mar 13, 2015 22.38 22.43 22.28 22.34 822,429 +0.04(+0.18%)
Mar 12, 2015 22.40 22.42 22.22 22.30 2,771,600 -0.02(-0.09%)
Mar 11, 2015 22.40 22.44 22.20 22.32 1,810,248 -0.12(-0.53%)
Mar 10, 2015 22.60 22.64 22.42 22.44 1,442,421 -0.12(-0.53%)
Mar 09, 2015 22.66 22.70 22.54 22.56 2,085,673 +0.00(+0.00%)
Mar 06, 2015 22.82 22.84 22.52 22.56 5,090,460 -0.64(-2.76%)
Mar 05, 2015 23.26 23.40 23.14 23.20 711,584 +0.00(+0.00%)
Mar 04, 2015 23.32 23.28 23.20 23.20 962,180 -0.08(-0.34%)
Mar 03, 2015 23.38 23.50 23.24 23.28 1,192,300 -0.02(-0.09%)
Mar 02, 2015 23.49 23.50 23.30 23.30 2,939,506 -0.12(-0.51%)
Feb 27, 2015 23.52 23.59 23.42 23.42 1,877,928 +0.04(+0.17%)
Feb 26, 2015 23.48 23.50 23.34 23.38 2,428,298 +0.06(+0.26%)
Feb 25, 2015 23.34 23.36 23.24 23.32 995,202 +0.08(+0.34%)
Feb 24, 2015 23.16 23.26 23.02 23.24 5,135,834 -0.02(-0.09%)
Feb 23, 2015 23.22 23.42 23.18 23.26 1,862,902 +0.04(+0.17%)
Feb 20, 2015 23.42 23.46 23.18 23.22 1,915,185 -0.16(-0.68%)
Feb 19, 2015 23.46 23.48 23.32 23.38 7,913,762 -0.08(-0.34%)
Feb 18, 2015 23.38 23.47 23.17 23.46 1,346,779 +0.06(+0.26%)
Feb 17, 2015 23.46 23.49 23.28 23.40 2,800,964 -0.38(-1.60%)
Feb 13, 2015 23.78 23.78 23.78 23.78 1,078,600 +0.12(+0.51%)
Feb 12, 2015 23.72 23.74 23.60 23.66 2,303,946 +0.06(+0.25%)
Feb 11, 2015 23.86 23.89 23.56 23.60 3,486,520 -0.28(-1.17%)
Feb 10, 2015 23.90 24.00 23.82 23.88 3,307,174 -0.12(-0.50%)
Feb 09, 2015 23.96 24.05 23.92 24.00 932,542 +0.08(+0.33%)
Feb 06, 2015 24.02 24.08 23.76 23.92 2,764,270 -0.64(-2.61%)
Feb 05, 2015 24.38 24.56 24.30 24.56 1,405,630 +0.06(+0.24%)
Feb 04, 2015 24.52 24.62 24.38 24.50 1,843,859 +0.10(+0.41%)
Feb 03, 2015 24.54 24.54 24.30 24.40 1,774,111 -0.28(-1.13%)
Feb 02, 2015 24.56 24.82 24.54 24.68 2,739,776 -0.18(-0.72%)
Jan 30, 2015 24.44 24.88 24.42 24.86 2,172,543 +0.54(+2.22%)
Jan 29, 2015 24.58 24.62 24.23 24.32 3,650,119 -0.56(-2.25%)
Jan 28, 2015 24.88 24.96 24.78 24.88 1,578,833 -0.18(-0.72%)
Jan 27, 2015 24.90 25.12 24.88 25.06 1,996,618 +0.28(+1.13%)
Jan 26, 2015 24.86 24.86 24.68 24.78 2,430,710 -0.26(-1.04%)
Jan 23, 2015 25.08 25.08 24.86 25.04 1,023,421 -0.20(-0.79%)
Jan 22, 2015 25.20 25.30 25.02 25.24 3,352,903 +0.20(+0.80%)
Jan 21, 2015 25.24 25.26 24.86 25.04 3,643,184 +0.00(+0.00%)
Jan 20, 2015 24.91 25.12 24.88 25.04 3,146,714 +0.34(+1.38%)
Jan 16, 2015 24.52 24.81 24.52 24.70 2,824,664 +0.34(+1.40%)
Jan 15, 2015 24.26 24.52 24.24 24.36 5,463,759 +0.60(+2.53%)
Jan 14, 2015 24.00 24.06 23.76 23.76 3,301,311 -0.06(-0.25%)
Jan 13, 2015 23.98 24.02 23.74 23.82 1,204,468 -0.06(-0.25%)
Jan 12, 2015 23.68 23.92 23.64 23.88 2,050,068 +0.24(+1.02%)
Jan 09, 2015 23.50 23.66 23.48 23.64 2,631,332 +0.26(+1.11%)
Jan 08, 2015 23.48 23.54 23.34 23.38 925,781 -0.08(-0.34%)
Jan 07, 2015 23.47 23.56 23.40 23.46 1,536,016 -0.12(-0.51%)
Jan 06, 2015 23.44 23.68 23.34 23.58 4,021,338 +0.22(+0.94%)
Jan 05, 2015 23.12 23.38 23.12 23.36 5,416,987 +0.36(+1.57%)
Jan 02, 2015 22.66 23.12 22.62 23.00 1,111,071 +0.12(+0.52%)
Dec 31, 2014 23.14 22.88 22.88 22.88 3,533,050 -0.32(-1.38%)
Dec 30, 2014 23.14 23.42 23.14 23.20 4,336,274 +0.28(+1.22%)
Dec 29, 2014 23.10 23.10 22.80 22.92 5,760,201 -0.22(-0.95%)
Dec 26, 2014 23.14 23.16 23.08 23.14 1,558,837 +0.42(+1.85%)
Dec 24, 2014 22.74 22.72 22.72 22.72 1,094,950 +0.00(+0.00%)
Dec 23, 2014 22.74 22.84 22.70 22.72 6,126,330 +0.02(+0.09%)
Dec 22, 2014 23.14 23.18 22.65 22.70 3,631,730 -0.44(-1.90%)
Dec 19, 2014 23.18 23.22 23.12 23.14 3,656,691 -0.04(-0.17%)
Dec 18, 2014 23.28 23.32 23.08 23.18 1,597,266 +0.16(+0.70%)
Dec 17, 2014 23.18 23.26 22.90 23.02 3,987,795 -0.16(-0.69%)
Dec 16, 2014 23.44 23.48 23.00 23.18 2,086,392 +0.14(+0.61%)
Dec 15, 2014 23.42 23.56 23.04 23.04 1,921,071 -0.62(-2.62%)
Dec 12, 2014 23.66 23.72 23.50 23.66 1,389,743 -0.06(-0.25%)
Dec 11, 2014 23.58 23.84 23.54 23.72 2,515,882 -0.04(-0.17%)
Dec 10, 2014 23.80 23.86 23.74 23.76 991,719 -0.04(-0.17%)
Dec 09, 2014 23.58 23.96 23.56 23.80 2,099,569 +0.48(+2.06%)
Dec 08, 2014 23.16 23.40 23.06 23.32 1,527,344 +0.24(+1.04%)
Dec 05, 2014 23.22 23.22 23.00 23.08 2,144,524 -0.26(-1.11%)
Dec 04, 2014 23.36 23.44 23.28 23.34 1,861,826 -0.09(-0.38%)
Dec 03, 2014 23.30 23.52 23.28 23.43 1,797,272 +0.21(+0.90%)
Dec 02, 2014 23.20 23.31 23.10 23.22 4,308,393 -0.28(-1.19%)
Dec 01, 2014 22.92 23.64 22.92 23.50 3,964,336 +0.92(+4.07%)
Nov 28, 2014 22.88 22.94 22.57 22.58 5,471,190 -0.62(-2.67%)
Nov 26, 2014 23.20 23.20 23.20 23.20 882,450 -0.04(-0.17%)
Nov 25, 2014 23.18 23.26 23.14 23.24 1,506,625 +0.06(+0.26%)
Nov 24, 2014 23.20 23.24 23.12 23.18 1,484,872 -0.06(-0.26%)
Nov 21, 2014 23.28 23.36 23.08 23.24 1,703,613 +0.12(+0.52%)
Nov 20, 2014 23.08 23.18 22.99 23.12 1,501,103 +0.22(+0.96%)
Nov 19, 2014 23.15 23.24 22.76 22.90 2,941,891 -0.28(-1.21%)
Nov 18, 2014 23.14 23.20 23.08 23.18 933,304 +0.22(+0.96%)
Nov 17, 2014 22.96 23.02 22.88 22.96 1,335,298 -0.10(-0.43%)
Nov 14, 2014 22.32 23.12 22.28 23.06 5,332,877 +0.58(+2.58%)
Nov 13, 2014 22.54 22.61 22.40 22.48 1,439,451 +0.04(+0.18%)
Nov 12, 2014 22.56 22.60 22.40 22.44 1,363,622 -0.14(-0.62%)
Nov 11, 2014 22.38 22.71 22.32 22.58 2,422,859 +0.32(+1.44%)
Nov 10, 2014 22.60 22.62 22.20 22.26 1,354,751 -0.48(-2.11%)
Nov 07, 2014 22.30 22.80 22.30 22.74 1,610,014 +0.60(+2.71%)
Nov 06, 2014 22.14 22.26 22.10 22.14 2,227,832 +0.02(+0.09%)
Nov 05, 2014 22.16 22.32 22.10 22.12 4,130,716 -0.48(-2.12%)
Nov 04, 2014 22.59 22.70 22.58 22.60 1,351,043 +0.02(+0.09%)
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.