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 (%)
Jun 30, 2017 23.88 23.96 23.86 23.88 2,665,329 -0.04(-0.17%)
Jun 29, 2017 23.88 24.00 23.84 23.92 4,306,924 -0.14(-0.58%)
Jun 28, 2017 24.08 24.08 24.00 24.06 3,480,045 +0.02(+0.08%)
Jun 27, 2017 24.04 24.08 23.96 24.04 4,738,829 +0.12(+0.50%)
Jun 26, 2017 23.92 23.98 23.90 23.92 3,732,232 -0.24(-0.99%)
Jun 23, 2017 24.20 24.22 24.12 24.16 3,460,888 +0.10(+0.42%)
Jun 22, 2017 24.10 24.10 23.99 24.06 3,417,769 +0.10(+0.42%)
Jun 21, 2017 23.90 24.00 23.90 23.96 4,568,300 +0.06(+0.25%)
Jun 20, 2017 23.94 23.96 23.88 23.90 2,735,557 -0.06(-0.25%)
Jun 19, 2017 24.00 24.04 23.92 23.96 2,403,858 -0.18(-0.75%)
Jun 16, 2017 24.12 24.18 24.10 24.14 2,162,578 +0.00(+0.00%)
Jun 15, 2017 24.12 24.17 24.08 24.14 2,368,598 -0.10(-0.41%)
Jun 14, 2017 24.58 24.64 24.18 24.24 5,755,352 -0.14(-0.57%)
Jun 13, 2017 24.26 24.42 24.24 24.38 3,593,204 +0.04(+0.16%)
Jun 12, 2017 24.32 24.40 24.32 24.34 6,246,567 -0.06(-0.25%)
Jun 09, 2017 24.36 24.46 24.34 24.40 4,455,569 -0.20(-0.81%)
Jun 08, 2017 24.68 24.70 24.46 24.60 4,691,662 -0.18(-0.73%)
Jun 07, 2017 24.82 24.90 24.67 24.78 4,303,465 -0.12(-0.48%)
Jun 06, 2017 24.90 24.94 24.82 24.90 10,758,596 +0.28(+1.14%)
Jun 05, 2017 24.64 24.66 24.58 24.62 2,977,914 +0.04(+0.16%)
Jun 02, 2017 24.52 24.62 24.50 24.58 3,971,104 +0.16(+0.66%)
Jun 01, 2017 24.32 24.42 24.28 24.42 2,757,144 +0.02(+0.08%)
May 31, 2017 24.34 24.52 24.32 24.40 3,018,903 +0.12(+0.49%)
May 30, 2017 24.32 24.34 24.26 24.28 2,709,189 -0.10(-0.41%)
May 26, 2017 24.36 24.44 24.33 24.38 2,337,098 +0.20(+0.83%)
May 25, 2017 24.18 24.21 24.12 24.18 1,993,367 -0.02(-0.08%)
May 24, 2017 24.10 24.21 24.04 24.20 2,463,331 +0.10(+0.41%)
May 23, 2017 24.30 24.30 24.06 24.10 2,891,677 -0.14(-0.58%)
May 22, 2017 24.18 24.30 24.18 24.24 3,343,866 +0.08(+0.33%)
May 19, 2017 24.14 24.17 24.04 24.16 3,766,018 +0.12(+0.50%)
May 18, 2017 24.22 24.24 23.96 24.04 3,174,648 -0.20(-0.83%)
May 17, 2017 24.14 24.28 24.12 24.24 4,267,132 +0.46(+1.93%)
May 16, 2017 23.76 23.85 23.74 23.78 2,427,536 +0.08(+0.34%)
May 15, 2017 23.76 23.78 23.66 23.70 2,161,636 +0.08(+0.34%)
May 12, 2017 23.66 23.70 23.60 23.62 1,798,147 +0.08(+0.34%)
May 11, 2017 23.50 23.62 23.48 23.54 2,903,063 +0.06(+0.26%)
May 10, 2017 23.54 23.56 23.42 23.48 2,802,757 +0.02(+0.09%)
May 09, 2017 23.50 23.50 23.36 23.46 4,799,683 -0.14(-0.59%)
May 08, 2017 23.66 23.70 23.58 23.60 2,069,793 -0.04(-0.17%)
May 05, 2017 23.62 23.68 23.58 23.64 2,132,930 +0.02(+0.08%)
May 04, 2017 23.60 23.72 23.58 23.62 3,749,515 -0.22(-0.92%)
May 03, 2017 24.10 24.12 23.84 23.84 14,429,862 -0.36(-1.49%)
May 02, 2017 24.12 24.20 24.10 24.20 2,673,811 +0.02(+0.08%)
May 01, 2017 24.32 24.42 24.13 24.18 4,010,285 -0.24(-0.98%)
Apr 28, 2017 24.32 24.42 24.32 24.42 3,738,595 +0.06(+0.25%)
Apr 27, 2017 24.36 24.38 24.26 24.36 3,710,372 -0.08(-0.33%)
Apr 26, 2017 24.32 24.46 24.24 24.44 3,547,308 +0.12(+0.49%)
Apr 25, 2017 24.38 24.44 24.28 24.32 3,812,254 -0.26(-1.06%)
Apr 24, 2017 24.42 24.58 24.40 24.58 2,727,236 -0.16(-0.65%)
Apr 21, 2017 24.70 24.79 24.62 24.74 4,176,365 +0.08(+0.32%)
Apr 20, 2017 24.62 24.70 24.56 24.66 2,563,152 +0.04(+0.16%)
Apr 19, 2017 24.72 24.72 24.52 24.62 3,891,087 -0.20(-0.81%)
Apr 18, 2017 24.76 24.88 24.61 24.82 4,153,728 +0.12(+0.49%)
Apr 17, 2017 24.78 24.88 24.66 24.70 2,883,596 -0.10(-0.40%)
Apr 13, 2017 24.78 24.80 24.67 24.80 2,270,703 +0.12(+0.49%)
Apr 12, 2017 24.54 24.72 24.48 24.68 6,790,505 +0.20(+0.82%)
Apr 11, 2017 24.32 24.54 24.32 24.48 3,901,679 +0.32(+1.32%)
Apr 10, 2017 24.08 24.20 24.04 24.16 4,928,805 +0.00(+0.00%)
Apr 07, 2017 24.32 24.40 24.08 24.16 3,750,806 +0.06(+0.25%)
Apr 06, 2017 24.10 24.14 24.06 24.10 3,139,939 -0.10(-0.41%)
Apr 05, 2017 23.98 24.20 23.94 24.20 3,600,952 +0.02(+0.08%)
Apr 04, 2017 24.18 24.22 24.13 24.18 2,325,361 +0.04(+0.17%)
Apr 03, 2017 24.00 24.14 23.98 24.14 2,368,856 +0.12(+0.50%)
Mar 31, 2017 23.98 24.08 23.94 24.02 2,616,527 +0.08(+0.33%)
Mar 30, 2017 24.00 24.08 23.92 23.94 2,093,834 -0.20(-0.83%)
Mar 29, 2017 24.10 24.15 24.07 24.14 2,060,807 +0.06(+0.25%)
Mar 28, 2017 24.22 24.22 24.00 24.08 2,575,100 -0.08(-0.33%)
Mar 27, 2017 24.26 24.28 24.10 24.16 3,264,189 +0.14(+0.58%)
Mar 24, 2017 23.98 24.10 23.94 24.02 2,603,663 +0.04(+0.17%)
Mar 23, 2017 24.10 24.12 23.92 23.98 2,785,857 -0.06(-0.25%)
Mar 22, 2017 24.04 24.10 23.99 24.04 2,896,756 +0.08(+0.33%)
Mar 21, 2017 23.80 24.02 23.80 23.96 4,187,771 +0.20(+0.83%)
Mar 20, 2017 23.72 23.78 23.70 23.76 1,810,256 +0.12(+0.52%)
Mar 17, 2017 23.66 23.71 23.64 23.64 2,779,308 +0.02(+0.08%)
Mar 16, 2017 23.72 23.72 23.58 23.62 2,524,656 +0.14(+0.60%)
Mar 15, 2017 23.12 23.50 23.06 23.48 4,206,748 +0.40(+1.73%)
Mar 14, 2017 23.14 23.24 23.04 23.08 2,296,790 -0.10(-0.43%)
Mar 13, 2017 23.18 23.24 23.14 23.18 2,347,710 +0.00(+0.00%)
Mar 10, 2017 23.14 23.20 23.06 23.18 2,828,529 +0.04(+0.17%)
Mar 09, 2017 23.20 23.24 23.12 23.14 2,491,585 -0.12(-0.52%)
Mar 08, 2017 23.26 23.32 23.24 23.26 4,213,616 -0.16(-0.68%)
Mar 07, 2017 23.46 23.50 23.36 23.42 3,014,411 -0.18(-0.76%)
Mar 06, 2017 23.72 23.74 23.58 23.60 2,572,498 -0.16(-0.67%)
Mar 03, 2017 23.66 23.80 23.54 23.76 3,982,764 -0.02(-0.08%)
Mar 02, 2017 23.82 23.92 23.70 23.78 14,102,020 -0.30(-1.25%)
Mar 01, 2017 23.86 24.08 23.84 24.08 3,698,419 +0.00(+0.00%)
Feb 28, 2017 24.22 24.24 24.02 24.08 3,075,918 +0.00(+0.00%)
Feb 27, 2017 24.20 24.34 24.08 24.08 3,182,246 -0.10(-0.41%)
Feb 24, 2017 24.20 24.24 24.10 24.18 2,416,744 +0.12(+0.50%)
Feb 23, 2017 24.00 24.10 23.98 24.06 2,843,925 +0.24(+1.01%)
Feb 22, 2017 23.84 23.86 23.70 23.82 3,702,314 +0.02(+0.08%)
Feb 21, 2017 23.66 23.86 23.60 23.80 2,573,798 +0.02(+0.08%)
Feb 17, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Feb 16, 2017 23.84 23.92 23.82 23.86 6,999,899 +0.12(+0.51%)
Feb 15, 2017 23.50 23.76 23.50 23.74 3,741,453 +0.10(+0.42%)
Feb 14, 2017 23.76 23.76 23.52 23.64 4,425,034 +0.02(+0.08%)
Feb 13, 2017 23.60 23.64 23.48 23.62 2,679,727 -0.16(-0.67%)
Feb 10, 2017 23.60 23.82 23.58 23.78 3,744,682 +0.06(+0.25%)
Feb 09, 2017 23.88 23.96 23.69 23.72 3,939,553 -0.16(-0.67%)
Feb 08, 2017 23.88 23.98 23.80 23.88 3,311,435 +0.14(+0.59%)
Feb 07, 2017 23.72 23.80 23.68 23.74 2,881,059 -0.06(-0.25%)
Feb 06, 2017 23.66 23.80 23.60 23.80 2,819,823 +0.32(+1.36%)
Feb 03, 2017 23.40 23.52 23.38 23.48 3,277,572 +0.08(+0.34%)
Feb 02, 2017 23.50 23.56 23.36 23.40 3,521,613 +0.12(+0.52%)
Feb 01, 2017 23.18 23.34 23.07 23.28 4,900,003 -0.06(-0.26%)
Jan 31, 2017 23.30 23.42 23.28 23.34 5,960,048 +0.30(+1.30%)
Jan 30, 2017 22.96 23.09 22.94 23.04 4,330,194 +0.12(+0.52%)
Jan 27, 2017 22.82 22.96 22.80 22.92 4,372,310 +0.04(+0.17%)
Jan 26, 2017 22.90 22.94 22.80 22.88 4,651,796 -0.24(-1.04%)
Jan 25, 2017 23.08 23.14 22.98 23.12 3,455,833 -0.18(-0.77%)
Jan 24, 2017 23.38 23.46 23.24 23.30 3,149,255 -0.10(-0.43%)
Jan 23, 2017 23.36 23.48 23.29 23.40 3,400,337 +0.16(+0.69%)
Jan 20, 2017 23.18 23.40 23.10 23.24 2,991,022 +0.06(+0.26%)
Jan 19, 2017 23.12 23.24 23.02 23.18 4,924,142 -0.02(-0.09%)
Jan 18, 2017 23.40 23.44 23.14 23.20 3,866,045 -0.22(-0.94%)
Jan 17, 2017 23.42 23.44 23.34 23.42 3,178,034 +0.32(+1.39%)
Jan 13, 2017 23.10 23.10 23.10 0 +0.08(+0.35%)
Jan 12, 2017 23.16 23.24 23.00 23.02 3,777,556 +0.10(+0.44%)
Jan 11, 2017 22.82 23.08 22.66 22.92 5,061,738 +0.04(+0.17%)
Jan 10, 2017 22.82 22.94 22.76 22.88 3,072,163 +0.12(+0.53%)
Jan 09, 2017 22.70 22.84 22.68 22.76 3,307,983 +0.16(+0.71%)
Jan 06, 2017 22.60 22.72 22.54 22.60 5,212,495 -0.16(-0.70%)
Jan 05, 2017 22.66 22.83 22.65 22.76 7,166,949 +0.34(+1.52%)
Jan 04, 2017 22.46 22.48 22.36 22.42 4,428,630 +0.10(+0.45%)
Jan 03, 2017 22.18 22.44 22.10 22.32 3,968,629 +0.16(+0.72%)
Dec 30, 2016 22.16 22.16 22.16 0 -0.12(-0.54%)
Dec 29, 2016 22.06 22.33 22.05 22.28 5,385,365 +0.30(+1.36%)
Dec 28, 2016 21.90 22.02 21.88 21.98 5,643,815 +0.04(+0.18%)
Dec 27, 2016 21.94 21.96 21.87 21.94 4,880,458 +0.14(+0.64%)
Dec 23, 2016 21.80 21.80 21.80 0 +0.08(+0.37%)
Dec 22, 2016 21.76 21.85 21.72 21.72 3,495,460 -0.08(-0.37%)
Dec 21, 2016 21.86 21.90 21.76 21.80 3,904,773 +0.02(+0.09%)
Dec 20, 2016 21.74 21.83 21.68 21.78 3,897,192 -0.16(-0.73%)
Dec 19, 2016 21.96 22.02 21.90 21.94 4,101,867 +0.12(+0.55%)
Dec 16, 2016 21.80 21.98 21.72 21.82 4,119,680 +0.10(+0.46%)
Dec 15, 2016 21.78 21.82 21.62 21.72 7,827,566 -0.28(-1.27%)
Dec 14, 2016 22.40 22.42 21.92 22.00 6,411,281 -0.32(-1.43%)
Dec 13, 2016 22.34 22.38 22.24 22.32 5,381,181 -0.06(-0.27%)
Dec 12, 2016 22.34 22.46 22.28 22.38 4,591,918 +0.06(+0.27%)
Dec 09, 2016 22.48 22.48 22.27 22.32 5,491,130 -0.22(-0.98%)
Dec 08, 2016 22.56 22.60 22.52 22.54 3,245,560 -0.04(-0.18%)
Dec 07, 2016 22.66 22.72 22.58 22.58 3,844,108 +0.06(+0.27%)
Dec 06, 2016 22.56 22.64 22.46 22.52 3,481,220 +0.00(+0.00%)
Dec 05, 2016 22.48 22.66 22.28 22.52 4,057,241 -0.12(-0.53%)
Dec 02, 2016 22.60 22.68 22.58 22.64 4,023,157 +0.10(+0.44%)
Dec 01, 2016 22.46 22.62 22.34 22.54 5,364,491 -0.04(-0.18%)
Nov 30, 2016 22.76 22.80 22.54 22.58 8,549,280 -0.30(-1.31%)
Nov 29, 2016 22.80 22.93 22.77 22.88 3,131,458 -0.12(-0.52%)
Nov 28, 2016 22.88 23.02 22.78 23.00 3,854,672 +0.26(+1.14%)
Nov 25, 2016 22.90 22.94 22.70 22.74 2,328,452 -0.12(-0.52%)
Nov 23, 2016 22.86 22.86 22.86 0 -0.48(-2.06%)
Nov 22, 2016 23.38 23.40 23.23 23.34 4,262,923 -0.02(-0.09%)
Nov 21, 2016 23.38 23.42 23.29 23.36 3,492,197 +0.10(+0.43%)
Nov 18, 2016 23.32 23.40 23.22 23.26 4,430,761 -0.22(-0.94%)
Nov 17, 2016 23.62 23.68 23.32 23.48 6,584,651 -0.10(-0.42%)
Nov 16, 2016 23.68 23.70 23.54 23.58 8,147,578 -0.08(-0.34%)
Nov 15, 2016 23.54 23.68 23.50 23.66 4,932,941 +0.20(+0.85%)
Nov 14, 2016 23.44 23.66 23.34 23.46 8,679,868 -0.20(-0.85%)
Nov 11, 2016 24.16 24.18 23.48 23.66 13,802,703 -0.54(-2.23%)
Nov 10, 2016 24.54 24.56 24.12 24.20 13,572,834 -0.36(-1.47%)
Nov 09, 2016 25.12 25.12 24.48 24.56 12,985,604 -0.02(-0.08%)
Nov 08, 2016 24.68 24.87 24.52 24.58 19,575,590 -0.10(-0.41%)
Nov 07, 2016 24.78 24.80 24.62 24.68 7,898,202 -0.44(-1.75%)
Nov 04, 2016 25.14 25.18 25.06 25.12 4,473,330 +0.02(+0.08%)
Nov 03, 2016 24.92 25.12 24.92 25.10 3,635,583 +0.14(+0.56%)
Nov 02, 2016 25.02 25.20 24.96 24.96 4,998,212 +0.18(+0.73%)
Nov 01, 2016 24.82 24.90 24.76 24.78 4,617,327 +0.14(+0.57%)
Oct 31, 2016 24.56 24.64 24.49 24.64 3,112,564 +0.06(+0.24%)
Oct 28, 2016 24.50 24.75 24.40 24.58 2,744,777 +0.12(+0.49%)
Oct 27, 2016 24.48 24.48 24.39 24.46 958,691 +0.04(+0.16%)
Oct 26, 2016 24.52 24.56 24.36 24.42 2,222,249 -0.12(-0.49%)
Oct 25, 2016 24.44 24.60 24.42 24.54 4,643,313 +0.18(+0.74%)
Oct 24, 2016 24.52 24.52 24.28 24.36 1,323,831 -0.06(-0.25%)
Oct 21, 2016 24.44 24.44 24.35 24.42 2,137,993 +0.04(+0.16%)
Oct 20, 2016 24.54 24.56 24.37 24.38 3,065,831 -0.10(-0.41%)
Oct 19, 2016 24.48 24.54 24.42 24.48 2,190,229 +0.16(+0.66%)
Oct 18, 2016 24.26 24.37 24.20 24.32 1,429,844 +0.14(+0.58%)
Oct 17, 2016 24.18 24.24 24.16 24.18 1,405,924 +0.06(+0.25%)
Oct 14, 2016 24.12 24.26 24.08 24.12 3,067,637 -0.14(-0.58%)
Oct 13, 2016 24.26 24.32 24.20 24.26 3,075,298 +0.06(+0.25%)
Oct 12, 2016 24.20 24.24 24.10 24.20 2,003,932 +0.02(+0.08%)
Oct 11, 2016 24.22 24.28 24.14 24.18 2,208,389 -0.10(-0.41%)
Oct 10, 2016 24.20 24.32 24.22 24.28 2,010,804 +0.08(+0.33%)
Oct 07, 2016 24.32 24.36 23.92 24.20 5,904,196 +0.02(+0.08%)
Oct 06, 2016 24.18 24.24 24.08 24.18 5,496,117 -0.26(-1.06%)
Oct 05, 2016 24.50 24.56 24.32 24.44 5,089,808 -0.04(-0.16%)
Oct 04, 2016 24.88 24.88 24.40 24.48 5,079,856 -0.84(-3.32%)
Oct 03, 2016 25.34 25.36 25.24 25.32 2,101,678 -0.06(-0.24%)
Sep 30, 2016 25.58 25.58 25.31 25.38 3,150,449 -0.08(-0.31%)
Sep 29, 2016 25.44 25.54 25.36 25.46 2,157,878 -0.06(-0.24%)
Sep 28, 2016 25.50 25.54 25.40 25.52 2,167,785 -0.08(-0.31%)
Sep 27, 2016 25.64 25.64 25.53 25.60 2,485,985 -0.16(-0.62%)
Sep 26, 2016 25.86 25.88 25.75 25.76 2,094,068 -0.04(-0.16%)
Sep 23, 2016 25.80 25.84 25.74 25.80 7,731,759 +0.02(+0.08%)
Sep 22, 2016 25.76 25.90 25.76 25.78 5,890,295 +0.08(+0.31%)
Sep 21, 2016 25.52 25.74 25.44 25.70 3,715,245 +0.36(+1.42%)
Sep 20, 2016 25.30 25.38 25.28 25.34 2,196,087 +0.04(+0.16%)
Sep 19, 2016 25.38 25.38 25.30 25.30 1,705,453 +0.02(+0.08%)
Sep 16, 2016 25.22 25.30 25.18 25.28 1,940,926 -0.06(-0.24%)
Sep 15, 2016 25.40 25.47 25.22 25.34 3,714,739 -0.14(-0.55%)
Sep 14, 2016 25.48 25.56 25.46 25.48 1,767,950 +0.08(+0.31%)
Sep 13, 2016 25.56 25.58 25.36 25.40 2,018,264 -0.16(-0.63%)
Sep 12, 2016 25.52 25.64 25.46 25.56 2,543,787 -0.06(-0.23%)
Sep 09, 2016 25.72 25.76 25.60 25.62 2,171,398 -0.14(-0.54%)
Sep 08, 2016 25.90 25.96 25.74 25.76 2,409,654 -0.16(-0.62%)
Sep 07, 2016 26.02 26.04 25.88 25.92 2,889,692 -0.10(-0.38%)
Sep 06, 2016 25.72 26.07 25.70 26.02 3,005,051 +0.46(+1.80%)
Sep 02, 2016 25.52 25.56 25.56 25.56 2,538,250 +0.26(+1.03%)
Sep 01, 2016 25.20 25.36 25.16 25.30 3,917,855 +0.10(+0.40%)
Aug 31, 2016 25.20 25.28 25.18 25.20 2,266,403 -0.08(-0.32%)
Aug 30, 2016 25.40 25.44 25.23 25.28 2,473,043 -0.24(-0.94%)
Aug 29, 2016 25.44 25.56 25.42 25.52 2,634,848 +0.06(+0.24%)
Aug 26, 2016 25.64 25.86 25.42 25.46 3,272,620 -0.04(-0.16%)
Aug 25, 2016 25.44 25.52 25.44 25.50 1,815,325 -0.04(-0.16%)
Aug 24, 2016 25.62 25.64 25.50 25.54 2,347,675 -0.26(-1.01%)
Aug 23, 2016 25.88 25.94 25.78 25.80 5,345,648 -0.02(-0.08%)
Aug 22, 2016 25.78 25.84 25.74 25.82 2,154,821 -0.04(-0.15%)
Aug 19, 2016 25.88 25.98 25.82 25.86 2,132,319 -0.22(-0.84%)
Aug 18, 2016 26.04 26.10 25.97 26.08 1,949,787 +0.12(+0.46%)
Aug 17, 2016 25.90 26.06 25.76 25.96 3,187,537 +0.00(+0.00%)
Aug 16, 2016 25.88 26.06 25.86 25.96 4,517,448 +0.14(+0.54%)
Aug 15, 2016 25.80 25.92 25.78 25.82 1,966,354 +0.10(+0.39%)
Aug 12, 2016 26.08 26.11 25.70 25.72 3,592,164 -0.08(-0.31%)
Aug 11, 2016 26.00 26.10 25.75 25.80 4,084,278 -0.18(-0.69%)
Aug 10, 2016 26.10 26.10 25.88 25.98 2,408,636 +0.12(+0.46%)
Aug 09, 2016 25.86 25.90 25.80 25.86 2,119,574 +0.10(+0.39%)
Aug 08, 2016 25.72 25.80 25.70 25.76 1,713,174 -0.02(-0.08%)
Aug 05, 2016 25.94 25.96 25.74 25.78 3,388,109 -0.46(-1.75%)
Aug 04, 2016 26.26 26.32 26.22 26.24 1,904,671 +0.04(+0.15%)
Aug 03, 2016 26.26 26.26 26.10 26.20 1,451,450 -0.12(-0.46%)
Aug 02, 2016 26.26 26.36 26.24 26.32 1,995,164 +0.22(+0.84%)
Aug 01, 2016 25.96 26.12 25.96 26.10 1,924,567 +0.06(+0.23%)
Jul 29, 2016 25.92 26.14 25.82 26.04 2,020,176 +0.26(+1.01%)
Jul 28, 2016 25.88 25.90 25.68 25.78 1,559,387 -0.10(-0.39%)
Jul 27, 2016 25.62 25.88 25.48 25.88 2,513,834 +0.42(+1.65%)
Jul 26, 2016 25.48 25.48 25.40 25.46 1,035,664 +0.10(+0.39%)
Jul 25, 2016 25.36 25.50 25.28 25.36 1,461,266 -0.16(-0.63%)
Jul 22, 2016 25.54 25.56 25.44 25.52 1,089,709 -0.20(-0.78%)
Jul 21, 2016 25.40 25.72 25.36 25.72 2,017,525 +0.38(+1.50%)
Jul 20, 2016 25.36 25.48 25.30 25.34 2,099,747 -0.36(-1.40%)
Jul 19, 2016 25.64 25.74 25.60 25.70 1,260,498 +0.02(+0.08%)
Jul 18, 2016 25.66 25.76 25.58 25.68 1,733,070 +0.04(+0.16%)
Jul 15, 2016 25.54 25.70 25.52 25.64 2,355,148 -0.08(-0.31%)
Jul 14, 2016 25.52 25.74 25.44 25.72 4,416,090 -0.20(-0.77%)
Jul 13, 2016 25.86 25.95 25.78 25.92 1,554,303 +0.22(+0.86%)
Jul 12, 2016 25.96 25.96 25.66 25.70 3,091,091 -0.44(-1.68%)
Jul 11, 2016 26.16 26.24 26.08 26.14 2,829,610 -0.22(-0.83%)
Jul 08, 2016 26.24 26.36 26.05 26.36 2,449,181 +0.14(+0.53%)
Jul 07, 2016 26.22 26.28 26.05 26.22 2,754,611 -0.10(-0.38%)
Jul 06, 2016 26.36 26.50 26.24 26.32 4,034,237 +0.16(+0.61%)
Jul 05, 2016 26.00 26.18 25.88 26.16 2,033,045 +0.22(+0.85%)
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.