Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.82 28.96 28.80 28.92 8,658,103 +0.28(+0.98%)
Oct 30, 2019 28.52 28.64 28.32 28.64 9,684,632 +0.20(+0.70%)
Oct 29, 2019 28.42 28.54 28.37 28.44 6,936,468 -0.10(-0.35%)
Oct 28, 2019 28.68 28.68 28.50 28.54 6,870,143 -0.26(-0.90%)
Oct 25, 2019 29.00 29.00 28.70 28.80 8,116,850 +0.06(+0.21%)
Oct 24, 2019 28.62 28.76 28.60 28.74 6,395,828 +0.20(+0.70%)
Oct 23, 2019 28.52 28.62 28.52 28.54 5,371,072 +0.08(+0.28%)
Oct 22, 2019 28.44 28.48 28.36 28.46 3,649,203 +0.10(+0.35%)
Oct 21, 2019 28.54 28.58 28.34 28.36 3,817,993 -0.14(-0.49%)
Oct 18, 2019 28.52 28.56 28.48 28.50 3,968,600 -0.04(-0.14%)
Oct 17, 2019 28.50 28.64 28.50 28.54 5,118,321 +0.04(+0.14%)
Oct 16, 2019 28.46 28.52 28.34 28.50 6,483,770 +0.14(+0.49%)
Oct 15, 2019 28.46 28.48 28.26 28.36 8,875,264 -0.16(-0.56%)
Oct 14, 2019 28.52 28.58 28.48 28.52 3,216,761 +0.10(+0.35%)
Oct 11, 2019 28.40 28.44 28.19 28.42 15,849,850 -0.16(-0.56%)
Oct 10, 2019 28.74 28.74 28.52 28.58 9,282,535 -0.26(-0.90%)
Oct 09, 2019 28.80 28.94 28.74 28.84 8,810,322 +0.02(+0.07%)
Oct 08, 2019 28.84 28.88 28.64 28.82 20,753,076 +0.26(+0.91%)
Oct 07, 2019 28.66 28.78 28.46 28.56 11,413,972 -0.26(-0.90%)
Oct 04, 2019 28.72 28.88 28.66 28.82 13,184,750 +0.00(+0.00%)
Oct 03, 2019 28.68 29.06 28.68 28.82 15,455,517 +0.14(+0.49%)
Oct 02, 2019 28.58 28.80 28.50 28.68 12,941,510 +0.34(+1.20%)
Oct 01, 2019 28.02 28.46 27.96 28.34 13,541,806 +0.14(+0.50%)
Sep 30, 2019 28.38 28.46 28.00 28.20 8,855,854 -0.44(-1.54%)
Sep 27, 2019 28.48 28.75 28.44 28.64 14,546,050 -0.14(-0.49%)
Sep 26, 2019 28.84 28.94 28.72 28.78 13,550,996 +0.00(+0.00%)
Sep 25, 2019 29.24 29.28 28.70 28.78 15,542,140 -0.54(-1.84%)
Sep 24, 2019 29.06 29.38 29.00 29.32 15,811,056 +0.14(+0.48%)
Sep 23, 2019 29.04 29.22 29.02 29.18 8,147,813 +0.16(+0.55%)
Sep 20, 2019 28.74 29.02 28.70 29.02 8,690,400 +0.34(+1.19%)
Sep 19, 2019 28.74 28.76 28.62 28.68 5,553,182 +0.14(+0.49%)
Sep 18, 2019 28.80 28.92 28.36 28.54 16,191,560 -0.18(-0.63%)
Sep 17, 2019 28.78 28.84 28.64 28.72 8,036,661 +0.04(+0.14%)
Sep 16, 2019 28.74 28.82 28.61 28.68 9,364,911 +0.24(+0.84%)
Sep 13, 2019 28.76 28.82 28.42 28.44 11,184,750 -0.22(-0.77%)
Sep 12, 2019 28.96 29.04 28.64 28.66 15,671,136 +0.04(+0.14%)
Sep 11, 2019 28.46 28.68 28.46 28.62 9,149,753 +0.18(+0.63%)
Sep 10, 2019 28.66 28.72 28.44 28.44 12,146,689 -0.24(-0.84%)
Sep 09, 2019 28.88 28.92 28.64 28.68 9,271,506 -0.14(-0.49%)
Sep 06, 2019 29.14 29.24 28.78 28.82 15,551,400 -0.24(-0.83%)
Sep 05, 2019 29.44 29.44 28.80 29.06 20,069,954 -0.70(-2.35%)
Sep 04, 2019 29.54 29.80 29.52 29.76 20,543,112 +0.18(+0.61%)
Sep 03, 2019 29.42 29.66 29.36 29.58 21,022,058 +0.46(+1.58%)
Aug 30, 2019 29.20 29.33 29.02 29.12 10,832,049 -0.12(-0.41%)
Aug 29, 2019 29.52 29.52 29.08 29.24 13,812,925 -0.22(-0.75%)
Aug 28, 2019 29.50 29.56 29.34 29.46 15,350,025 -0.06(-0.20%)
Aug 27, 2019 29.30 29.56 29.28 29.52 10,359,803 +0.26(+0.89%)
Aug 26, 2019 29.30 29.42 29.20 29.26 9,588,388 +0.02(+0.07%)
Aug 23, 2019 28.78 29.28 28.74 29.24 12,919,200 +0.56(+1.95%)
Aug 22, 2019 28.68 28.78 28.64 28.68 7,513,883 -0.04(-0.14%)
Aug 21, 2019 28.74 28.84 28.70 28.72 8,359,217 -0.12(-0.42%)
Aug 20, 2019 28.78 28.86 28.70 28.84 11,368,478 +0.20(+0.70%)
Aug 19, 2019 28.68 28.78 28.58 28.64 7,356,020 -0.34(-1.17%)
Aug 16, 2019 28.98 29.04 28.77 28.98 9,701,850 -0.18(-0.62%)
Aug 15, 2019 29.02 29.22 28.94 29.16 14,478,672 +0.20(+0.69%)
Aug 14, 2019 29.00 29.16 28.82 28.96 16,691,514 +0.20(+0.70%)
Aug 13, 2019 29.06 29.06 28.30 28.76 23,413,510 -0.16(-0.55%)
Aug 12, 2019 28.76 29.10 28.74 28.92 13,507,797 +0.26(+0.91%)
Aug 09, 2019 28.68 28.82 28.60 28.66 12,311,400 -0.12(-0.42%)
Aug 08, 2019 28.60 28.88 28.54 28.78 14,349,998 +0.18(+0.63%)
Aug 07, 2019 28.66 28.90 28.58 28.60 19,868,048 +0.40(+1.42%)
Aug 06, 2019 28.06 28.20 28.00 28.20 12,304,094 +0.24(+0.86%)
Aug 05, 2019 27.98 28.14 27.80 27.96 17,616,672 +0.38(+1.38%)
Aug 02, 2019 27.48 27.72 27.46 27.58 11,954,350 -0.08(-0.29%)
Aug 01, 2019 26.86 27.68 26.84 27.66 15,850,234 +0.62(+2.29%)
Jul 31, 2019 27.40 27.48 26.98 27.04 14,762,031 -0.34(-1.24%)
Jul 30, 2019 27.36 27.44 27.26 27.38 6,888,161 +0.10(+0.37%)
Jul 29, 2019 27.22 27.34 27.08 27.28 17,288,352 +0.18(+0.66%)
Jul 26, 2019 27.24 27.24 27.10 27.10 6,651,900 +0.04(+0.15%)
Jul 25, 2019 27.24 27.24 27.00 27.06 9,353,922 -0.18(-0.66%)
Jul 24, 2019 27.32 27.36 27.18 27.24 6,428,026 +0.12(+0.44%)
Jul 23, 2019 27.28 27.38 27.10 27.12 8,126,050 -0.14(-0.51%)
Jul 22, 2019 27.30 27.36 27.24 27.26 6,798,086 -0.04(-0.15%)
Jul 19, 2019 27.48 27.60 27.18 27.30 13,978,300 -0.36(-1.30%)
Jul 18, 2019 27.16 27.72 27.10 27.66 14,473,311 +0.38(+1.39%)
Jul 17, 2019 26.96 27.30 26.96 27.28 7,763,501 +0.42(+1.56%)
Jul 16, 2019 27.02 27.05 26.80 26.86 7,299,043 -0.22(-0.81%)
Jul 15, 2019 27.02 27.08 26.94 27.08 5,652,260 +0.00(+0.00%)
Jul 12, 2019 26.96 27.12 26.89 27.08 8,476,800 +0.16(+0.59%)
Jul 11, 2019 27.10 27.12 26.86 26.92 11,606,596 -0.22(-0.81%)
Jul 10, 2019 26.96 27.16 26.85 27.14 11,648,821 +0.42(+1.57%)
Jul 09, 2019 26.68 26.80 26.60 26.72 8,298,658 +0.08(+0.30%)
Jul 08, 2019 26.82 26.86 26.64 26.64 11,111,963 -0.16(-0.60%)
Jul 05, 2019 26.66 26.84 26.54 26.80 11,607,500 -0.32(-1.18%)
Jul 03, 2019 27.10 27.20 27.02 27.12 10,464,350 +0.06(+0.22%)
Jul 02, 2019 26.64 27.10 26.60 27.06 11,963,132 +0.56(+2.11%)
Jul 01, 2019 26.70 26.72 26.48 26.50 12,061,092 -0.50(-1.85%)
Jun 28, 2019 27.00 27.06 26.90 27.00 4,490,450 +0.04(+0.15%)
Jun 27, 2019 26.86 26.98 26.82 26.96 8,529,886 +0.00(+0.00%)
Jun 26, 2019 27.00 27.10 26.86 26.96 8,570,398 -0.28(-1.03%)
Jun 25, 2019 27.38 27.50 27.02 27.24 28,642,312 +0.06(+0.22%)
Jun 24, 2019 26.94 27.18 26.88 27.18 11,448,948 +0.40(+1.49%)
Jun 21, 2019 26.74 26.81 26.58 26.78 8,682,700 +0.20(+0.75%)
Jun 20, 2019 26.44 26.68 26.40 26.58 12,525,564 +0.64(+2.47%)
Jun 19, 2019 25.72 25.96 25.70 25.94 12,792,091 +0.18(+0.70%)
Jun 18, 2019 25.86 25.92 25.64 25.76 11,959,836 +0.12(+0.47%)
Jun 17, 2019 25.70 25.72 25.59 25.64 6,176,374 -0.02(-0.08%)
Jun 14, 2019 25.80 25.90 25.60 25.66 11,107,049 +0.00(+0.00%)
Jun 13, 2019 25.56 25.72 25.54 25.66 10,985,687 +0.14(+0.55%)
Jun 12, 2019 25.46 25.60 25.46 25.52 7,717,482 +0.14(+0.55%)
Jun 11, 2019 25.36 25.44 25.32 25.38 4,547,435 -0.06(-0.24%)
Jun 10, 2019 25.44 25.46 25.36 25.44 3,019,544 -0.22(-0.86%)
Jun 07, 2019 25.72 25.82 25.62 25.66 8,377,300 +0.14(+0.55%)
Jun 06, 2019 25.54 25.66 25.52 25.52 5,606,911 +0.06(+0.24%)
Jun 05, 2019 25.60 25.64 25.40 25.46 14,939,730 +0.06(+0.24%)
Jun 04, 2019 25.34 25.43 25.26 25.40 7,908,417 +0.04(+0.16%)
Jun 03, 2019 25.18 25.42 25.12 25.36 9,939,412 +0.34(+1.36%)
May 31, 2019 24.86 25.02 24.80 25.02 9,095,500 +0.36(+1.46%)
May 30, 2019 24.52 24.68 24.50 24.66 5,538,687 +0.16(+0.65%)
May 29, 2019 24.54 24.60 24.48 24.50 6,595,336 +0.02(+0.08%)
May 28, 2019 24.50 24.52 24.42 24.48 4,637,924 -0.10(-0.41%)
May 24, 2019 24.56 24.60 24.52 24.58 3,581,750 +0.02(+0.08%)
May 23, 2019 24.50 24.64 24.48 24.56 6,877,079 +0.18(+0.74%)
May 22, 2019 24.40 24.44 24.36 24.38 4,063,293 +0.00(+0.00%)
May 21, 2019 24.34 24.40 24.30 24.38 5,545,049 -0.06(-0.25%)
May 20, 2019 24.44 24.50 24.42 24.44 4,217,909 +0.00(+0.00%)
May 17, 2019 24.56 24.56 24.40 24.44 6,074,550 -0.20(-0.81%)
May 16, 2019 24.76 24.76 24.58 24.64 4,960,393 -0.16(-0.65%)
May 15, 2019 24.88 24.90 24.78 24.80 6,594,868 -0.04(-0.16%)
May 14, 2019 24.88 24.88 24.76 24.84 5,107,851 -0.04(-0.16%)
May 13, 2019 24.86 24.92 24.80 24.88 8,982,574 +0.24(+0.97%)
May 10, 2019 24.62 24.70 24.60 24.64 8,693,100 +0.04(+0.16%)
May 09, 2019 24.52 24.66 24.50 24.60 8,526,232 +0.08(+0.33%)
May 08, 2019 24.66 24.66 24.48 24.52 10,521,925 -0.06(-0.24%)
May 07, 2019 24.54 24.62 24.52 24.58 9,520,403 +0.08(+0.33%)
May 06, 2019 24.48 24.56 24.44 24.50 6,065,819 +0.04(+0.16%)
May 03, 2019 24.44 24.56 24.42 24.46 10,347,050 +0.12(+0.49%)
May 02, 2019 24.28 24.36 24.24 24.34 6,405,464 -0.08(-0.33%)
May 01, 2019 24.56 24.66 24.36 24.42 16,327,028 -0.16(-0.65%)
Apr 30, 2019 24.52 24.61 24.52 24.58 5,098,282 +0.08(+0.33%)
Apr 29, 2019 24.52 24.54 24.46 24.50 4,073,990 -0.10(-0.41%)
Apr 26, 2019 24.60 24.68 24.58 24.60 3,913,100 +0.14(+0.57%)
Apr 25, 2019 24.48 24.56 24.44 24.46 4,587,322 +0.02(+0.08%)
Apr 24, 2019 24.36 24.48 24.34 24.44 7,614,200 +0.08(+0.33%)
Apr 23, 2019 24.28 24.38 24.24 24.36 3,936,371 -0.06(-0.25%)
Apr 22, 2019 24.42 24.44 24.38 24.42 3,344,440 -0.02(-0.08%)
Apr 18, 2019 24.40 24.46 24.36 24.44 6,246,550 +0.02(+0.08%)
Apr 17, 2019 24.42 24.44 24.38 24.42 16,574,333 -0.04(-0.16%)
Apr 16, 2019 24.42 24.46 24.38 24.46 10,811,181 -0.20(-0.81%)
Apr 15, 2019 24.58 24.70 24.56 24.66 5,583,340 -0.04(-0.16%)
Apr 12, 2019 24.74 24.80 24.70 24.70 3,750,750 -0.04(-0.16%)
Apr 11, 2019 24.84 24.90 24.70 24.74 6,466,326 -0.30(-1.20%)
Apr 10, 2019 24.98 25.10 24.98 25.04 6,343,717 +0.08(+0.32%)
Apr 09, 2019 24.98 25.02 24.95 24.96 5,322,038 +0.10(+0.40%)
Apr 08, 2019 24.94 24.96 24.82 24.86 3,647,053 +0.12(+0.49%)
Apr 05, 2019 24.72 24.77 24.66 24.74 6,047,249 -0.02(-0.08%)
Apr 04, 2019 24.58 24.80 24.52 24.76 8,601,816 +0.06(+0.24%)
Apr 03, 2019 24.68 24.74 24.68 24.70 8,740,399 -0.04(-0.16%)
Apr 02, 2019 24.68 24.74 24.66 24.74 9,874,956 +0.10(+0.41%)
Apr 01, 2019 24.82 24.83 24.64 24.64 8,068,922 -0.12(-0.48%)
Mar 29, 2019 24.86 24.89 24.74 24.76 7,075,800 +0.04(+0.16%)
Mar 28, 2019 24.80 24.82 24.68 24.72 7,862,461 -0.36(-1.44%)
Mar 27, 2019 25.20 25.22 25.05 25.08 6,919,177 -0.14(-0.56%)
Mar 26, 2019 25.26 25.26 25.14 25.22 6,634,945 -0.12(-0.47%)
Mar 25, 2019 25.26 25.38 25.24 25.34 5,116,273 +0.20(+0.80%)
Mar 22, 2019 25.14 25.18 25.08 25.14 6,488,200 +0.06(+0.24%)
Mar 21, 2019 25.22 25.22 24.96 25.08 3,919,753 -0.10(-0.40%)
Mar 20, 2019 25.06 25.22 24.87 25.18 7,778,447 +0.16(+0.64%)
Mar 19, 2019 25.10 25.10 25.00 25.02 6,322,115 +0.06(+0.24%)
Mar 18, 2019 25.00 25.02 24.92 24.96 4,235,746 +0.04(+0.16%)
Mar 15, 2019 24.94 25.02 24.90 24.92 8,095,300 +0.10(+0.40%)
Mar 14, 2019 24.80 24.84 24.76 24.82 5,583,476 -0.30(-1.19%)
Mar 13, 2019 25.06 25.12 25.02 25.12 4,896,007 +0.18(+0.72%)
Mar 12, 2019 24.84 24.94 24.82 24.94 4,517,289 +0.16(+0.65%)
Mar 11, 2019 24.82 24.84 24.72 24.78 5,175,765 -0.12(-0.48%)
Mar 08, 2019 24.88 24.92 24.80 24.90 9,244,100 +0.28(+1.14%)
Mar 07, 2019 24.58 24.68 24.56 24.62 7,998,890 -0.02(-0.08%)
Mar 06, 2019 24.62 24.66 24.58 24.64 5,261,385 -0.04(-0.16%)
Mar 05, 2019 24.60 24.68 24.54 24.68 7,662,161 +0.02(+0.08%)
Mar 04, 2019 24.64 24.70 24.56 24.66 7,071,903 -0.06(-0.24%)
Mar 01, 2019 25.04 25.14 24.70 24.72 14,887,750 -0.44(-1.75%)
Feb 28, 2019 25.28 25.30 25.14 25.16 6,787,982 -0.14(-0.55%)
Feb 27, 2019 25.38 25.40 25.22 25.30 5,501,437 -0.16(-0.63%)
Feb 26, 2019 25.40 25.48 25.36 25.46 4,564,747 +0.02(+0.08%)
Feb 25, 2019 25.50 25.54 25.38 25.44 6,008,582 -0.02(-0.08%)
Feb 22, 2019 25.44 25.54 25.42 25.46 6,081,750 +0.12(+0.47%)
Feb 21, 2019 25.56 25.60 25.34 25.34 6,630,510 -0.32(-1.25%)
Feb 20, 2019 25.74 25.80 25.60 25.66 11,707,638 -0.02(-0.08%)
Feb 19, 2019 25.52 25.70 25.52 25.68 6,201,314 +0.36(+1.42%)
Feb 15, 2019 25.26 25.34 25.18 25.32 4,073,150 +0.16(+0.64%)
Feb 14, 2019 25.12 25.18 25.04 25.16 5,786,557 +0.14(+0.56%)
Feb 13, 2019 25.12 25.26 25.00 25.02 5,667,870 -0.10(-0.40%)
Feb 12, 2019 25.14 25.16 25.06 25.12 3,733,501 +0.06(+0.24%)
Feb 11, 2019 24.98 25.10 24.98 25.06 13,084,432 -0.12(-0.48%)
Feb 08, 2019 25.16 25.22 25.14 25.18 4,497,550 +0.08(+0.32%)
Feb 07, 2019 25.10 25.14 25.02 25.10 5,073,300 +0.08(+0.32%)
Feb 06, 2019 25.18 25.18 25.02 25.02 5,877,513 -0.16(-0.64%)
Feb 05, 2019 25.20 25.22 25.14 25.18 5,698,211 +0.06(+0.24%)
Feb 04, 2019 25.14 25.20 25.10 25.12 6,915,787 -0.12(-0.48%)
Feb 01, 2019 25.30 25.36 25.20 25.24 16,128,000 -0.04(-0.16%)
Jan 31, 2019 25.38 25.38 25.26 25.28 7,894,793 +0.02(+0.08%)
Jan 30, 2019 25.12 25.36 25.08 25.26 6,637,624 +0.12(+0.48%)
Jan 29, 2019 25.08 25.14 25.02 25.14 11,817,942 +0.18(+0.72%)
Jan 28, 2019 24.90 25.00 24.88 24.96 5,536,002 +0.06(+0.24%)
Jan 25, 2019 24.72 24.92 24.72 24.90 7,368,700 +0.38(+1.55%)
Jan 24, 2019 24.54 24.60 24.50 24.52 12,778,914 -0.06(-0.24%)
Jan 23, 2019 24.52 24.64 24.50 24.58 10,004,998 -0.02(-0.08%)
Jan 22, 2019 24.56 24.64 24.50 24.60 6,435,938 +0.06(+0.24%)
Jan 18, 2019 24.58 24.64 24.54 24.54 6,900,100 -0.22(-0.89%)
Jan 17, 2019 24.74 24.78 24.70 24.76 4,705,674 -0.02(-0.08%)
Jan 16, 2019 24.74 24.82 24.72 24.78 4,898,225 +0.08(+0.32%)
Jan 15, 2019 24.78 24.82 24.65 24.70 6,946,948 -0.04(-0.16%)
Jan 14, 2019 24.78 24.78 24.70 24.74 3,691,605 +0.06(+0.24%)
Jan 11, 2019 24.70 24.74 24.66 24.68 4,536,900 +0.04(+0.16%)
Jan 10, 2019 24.72 24.76 24.64 24.64 5,409,742 -0.14(-0.56%)
Jan 09, 2019 24.62 24.80 24.60 24.78 4,952,992 +0.14(+0.57%)
Jan 08, 2019 24.56 24.66 24.54 24.64 7,574,414 -0.06(-0.24%)
Jan 07, 2019 24.78 24.78 24.64 24.70 7,559,123 +0.06(+0.24%)
Jan 04, 2019 24.60 24.66 24.46 24.64 14,844,250 -0.18(-0.73%)
Jan 03, 2019 24.70 24.82 24.68 24.82 14,455,696 +0.22(+0.89%)
Jan 02, 2019 24.60 24.68 24.50 24.60 12,771,822 +0.02(+0.08%)
Dec 31, 2018 24.54 24.58 24.50 24.58 6,052,450 +0.04(+0.16%)
Dec 28, 2018 24.50 24.56 24.46 24.54 6,015,150 +0.12(+0.49%)
Dec 27, 2018 24.46 24.52 24.34 24.42 8,588,601 +0.12(+0.49%)
Dec 26, 2018 24.44 24.52 24.24 24.30 9,310,430 +0.00(+0.00%)
Dec 24, 2018 24.24 24.36 24.22 24.30 6,625,650 +0.24(+1.00%)
Dec 21, 2018 24.18 24.18 24.02 24.06 9,433,100 -0.12(-0.50%)
Dec 20, 2018 24.18 24.28 24.06 24.18 15,420,403 +0.36(+1.51%)
Dec 19, 2018 23.98 24.12 23.80 23.82 7,679,283 -0.10(-0.42%)
Dec 18, 2018 23.90 23.96 23.88 23.92 6,260,968 +0.04(+0.17%)
Dec 17, 2018 23.78 23.92 23.76 23.88 6,464,024 +0.14(+0.59%)
Dec 14, 2018 23.66 23.78 23.63 23.74 6,489,550 -0.10(-0.42%)
Dec 13, 2018 23.80 23.84 23.76 23.84 5,803,058 -0.04(-0.17%)
Dec 12, 2018 23.86 23.92 23.84 23.88 4,918,576 +0.06(+0.25%)
Dec 11, 2018 23.84 23.90 23.78 23.82 5,113,420 -0.02(-0.08%)
Dec 10, 2018 23.86 23.90 23.80 23.84 6,647,708 -0.08(-0.33%)
Dec 07, 2018 23.82 23.96 23.82 23.92 5,381,850 +0.20(+0.84%)
Dec 06, 2018 23.80 23.86 23.69 23.72 6,582,680 -0.02(-0.08%)
Dec 04, 2018 23.78 23.80 23.70 23.74 6,714,800 +0.16(+0.68%)
Dec 03, 2018 23.62 23.68 23.56 23.58 8,700,058 +0.16(+0.68%)
Nov 30, 2018 23.40 23.44 23.32 23.42 5,438,250 -0.04(-0.17%)
Nov 29, 2018 23.48 23.56 23.42 23.46 5,969,867 +0.06(+0.26%)
Nov 28, 2018 23.26 23.52 23.22 23.40 7,707,286 +0.12(+0.52%)
Nov 27, 2018 23.40 23.44 23.22 23.28 5,133,864 -0.16(-0.68%)
Nov 26, 2018 23.46 23.48 23.42 23.44 4,352,424 +0.00(+0.00%)
Nov 23, 2018 23.46 23.50 23.42 23.44 2,749,300 -0.06(-0.26%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.06(+0.26%)
Nov 20, 2018 23.50 23.50 23.38 23.44 7,477,383 -0.02(-0.09%)
Nov 19, 2018 23.42 23.50 23.38 23.46 4,831,996 +0.06(+0.26%)
Nov 16, 2018 23.46 23.48 23.38 23.40 4,725,200 +0.16(+0.69%)
Nov 15, 2018 23.26 23.30 23.22 23.24 6,085,647 +0.02(+0.09%)
Nov 14, 2018 23.02 23.32 22.98 23.22 7,254,419 +0.20(+0.87%)
Nov 13, 2018 23.06 23.10 22.98 23.02 6,866,468 +0.00(+0.00%)
Nov 12, 2018 23.10 23.12 23.02 23.02 6,363,256 -0.18(-0.78%)
Nov 09, 2018 23.20 23.26 23.12 23.20 8,441,700 -0.24(-1.02%)
Nov 08, 2018 23.46 23.52 23.40 23.44 5,264,328 -0.06(-0.26%)
Nov 07, 2018 23.56 23.58 23.48 23.50 4,770,417 +0.00(+0.00%)
Nov 06, 2018 23.60 23.62 23.46 23.50 6,317,755 -0.10(-0.42%)
Nov 05, 2018 23.58 23.64 23.54 23.60 5,255,834 -0.04(-0.17%)
Nov 02, 2018 23.62 23.70 23.58 23.64 8,171,600 +0.00(+0.00%)
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.