Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.76 30.82 30.06 30.14 9,052,284 -0.84(-2.71%)
Mar 30, 2020 30.98 31.06 30.78 30.98 9,599,814 +0.08(+0.26%)
Mar 27, 2020 31.02 31.18 30.86 30.90 15,695,100 -0.24(-0.77%)
Mar 26, 2020 31.14 31.42 30.88 31.14 15,774,626 +0.44(+1.43%)
Mar 25, 2020 30.92 30.97 30.65 30.70 19,428,668 -0.34(-1.10%)
Mar 24, 2020 31.08 31.48 30.84 31.04 20,026,520 +1.34(+4.51%)
Mar 23, 2020 28.98 29.84 28.88 29.70 17,815,604 +1.24(+4.36%)
Mar 20, 2020 28.56 28.66 28.26 28.46 14,761,300 +0.40(+1.43%)
Mar 19, 2020 28.22 28.52 28.00 28.06 22,606,880 -0.46(-1.61%)
Mar 18, 2020 28.78 29.02 28.12 28.52 34,536,988 -0.68(-2.33%)
Mar 17, 2020 28.48 29.68 28.40 29.20 28,221,028 +0.40(+1.39%)
Mar 16, 2020 27.92 29.02 27.60 28.80 29,195,888 -0.30(-1.03%)
Mar 13, 2020 30.32 30.38 28.74 29.10 33,356,300 -0.88(-2.94%)
Mar 12, 2020 30.80 30.80 29.80 29.98 38,674,312 -1.26(-4.03%)
Mar 11, 2020 31.76 31.78 31.20 31.24 21,034,836 -0.12(-0.38%)
Mar 10, 2020 31.72 31.76 31.36 31.36 18,333,274 -0.72(-2.24%)
Mar 09, 2020 31.98 32.30 31.76 32.08 19,300,392 +0.08(+0.25%)
Mar 06, 2020 32.16 32.34 31.38 32.00 17,822,800 +0.02(+0.06%)
Mar 05, 2020 31.66 32.00 31.62 31.98 13,480,980 +0.66(+2.11%)
Mar 04, 2020 31.36 31.48 31.20 31.32 14,765,234 +0.08(+0.26%)
Mar 03, 2020 30.64 31.52 30.60 31.24 27,719,540 +0.94(+3.10%)
Mar 02, 2020 30.44 30.60 30.26 30.30 17,719,122 +0.16(+0.53%)
Feb 28, 2020 31.02 31.02 29.86 30.14 31,492,700 -1.10(-3.52%)
Feb 27, 2020 31.58 31.74 31.24 31.24 22,705,146 -0.02(-0.06%)
Feb 26, 2020 31.24 31.54 31.04 31.26 20,840,220 +0.14(+0.45%)
Feb 25, 2020 31.50 31.70 31.04 31.12 26,277,258 -0.58(-1.83%)
Feb 24, 2020 32.14 32.18 31.54 31.70 24,412,090 +0.28(+0.89%)
Feb 21, 2020 31.36 31.52 31.30 31.42 12,642,450 +0.46(+1.49%)
Feb 20, 2020 30.86 31.04 30.84 30.96 8,150,704 +0.14(+0.45%)
Feb 19, 2020 30.66 30.82 30.62 30.82 10,491,952 +0.18(+0.59%)
Feb 18, 2020 30.44 30.68 30.34 30.64 9,514,374 +0.38(+1.26%)
Feb 14, 2020 30.20 30.28 30.18 30.26 5,490,800 +0.12(+0.40%)
Feb 13, 2020 30.10 30.18 30.04 30.14 11,032,678 +0.20(+0.67%)
Feb 12, 2020 29.94 30.02 29.88 29.94 6,615,461 -0.02(-0.07%)
Feb 11, 2020 30.06 30.08 29.86 29.96 8,962,102 -0.10(-0.33%)
Feb 10, 2020 30.10 30.14 30.04 30.06 6,318,514 +0.06(+0.20%)
Feb 07, 2020 30.02 30.08 29.92 30.00 7,035,750 +0.06(+0.20%)
Feb 06, 2020 29.88 29.96 29.84 29.94 7,569,834 +0.18(+0.60%)
Feb 05, 2020 29.70 29.80 29.68 29.76 8,932,302 +0.04(+0.13%)
Feb 04, 2020 29.84 29.86 29.60 29.72 10,883,274 -0.40(-1.33%)
Feb 03, 2020 30.16 30.34 30.00 30.12 11,007,166 -0.22(-0.73%)
Jan 31, 2020 30.22 30.38 30.20 30.34 14,083,750 +0.20(+0.66%)
Jan 30, 2020 30.20 30.32 30.04 30.14 13,551,942 +0.02(+0.07%)
Jan 29, 2020 30.00 30.16 29.96 30.12 10,552,743 +0.14(+0.47%)
Jan 28, 2020 30.12 30.16 29.94 29.98 7,758,636 -0.28(-0.93%)
Jan 27, 2020 30.24 30.32 30.14 30.26 7,522,431 +0.22(+0.73%)
Jan 24, 2020 29.82 30.12 29.82 30.04 10,428,950 +0.16(+0.54%)
Jan 23, 2020 29.78 29.98 29.76 29.88 8,413,712 +0.08(+0.27%)
Jan 22, 2020 29.78 29.80 29.72 29.80 7,438,519 +0.00(+0.00%)
Jan 21, 2020 29.60 29.82 29.54 29.80 8,172,868 +0.02(+0.07%)
Jan 17, 2020 29.76 29.84 29.70 29.78 5,195,600 +0.12(+0.40%)
Jan 16, 2020 29.70 29.74 29.58 29.66 7,726,746 -0.10(-0.34%)
Jan 15, 2020 29.70 29.78 29.60 29.76 8,530,214 +0.20(+0.68%)
Jan 14, 2020 29.50 29.60 29.46 29.56 8,079,912 -0.04(-0.14%)
Jan 13, 2020 29.70 29.72 29.58 29.60 5,791,910 -0.24(-0.80%)
Jan 10, 2020 29.70 29.84 29.66 29.84 8,781,150 +0.20(+0.67%)
Jan 09, 2020 29.64 29.72 29.52 29.64 8,057,736 -0.18(-0.60%)
Jan 08, 2020 30.16 30.18 29.66 29.82 17,847,654 -0.20(-0.67%)
Jan 07, 2020 29.96 30.08 29.94 30.02 10,536,012 +0.10(+0.33%)
Jan 06, 2020 30.14 30.14 29.82 29.92 15,387,136 +0.30(+1.01%)
Jan 03, 2020 29.60 29.70 29.52 29.62 9,173,050 +0.40(+1.37%)
Jan 02, 2020 29.20 29.28 29.12 29.22 18,539,460 +0.22(+0.76%)
Dec 31, 2019 29.10 29.15 28.98 29.00 7,149,000 +0.02(+0.07%)
Dec 30, 2019 28.94 28.98 28.92 28.98 6,633,938 +0.10(+0.35%)
Dec 27, 2019 28.88 28.98 28.86 28.88 3,541,500 -0.02(-0.07%)
Dec 26, 2019 28.82 28.92 28.80 28.90 3,568,148 +0.24(+0.84%)
Dec 24, 2019 28.50 28.68 28.50 28.66 2,714,450 +0.26(+0.92%)
Dec 23, 2019 28.32 28.42 28.32 28.40 3,849,814 +0.16(+0.57%)
Dec 20, 2019 28.28 28.30 28.20 28.24 3,115,400 -0.02(-0.07%)
Dec 19, 2019 28.20 28.32 28.19 28.26 6,139,448 +0.06(+0.21%)
Dec 18, 2019 28.18 28.26 28.16 28.20 7,531,148 +0.00(+0.00%)
Dec 17, 2019 28.22 28.26 28.18 28.20 11,989,596 -0.04(-0.14%)
Dec 16, 2019 28.24 28.30 28.18 28.24 4,776,010 +0.00(+0.00%)
Dec 13, 2019 28.12 28.26 28.02 28.24 6,925,300 +0.14(+0.50%)
Dec 12, 2019 28.38 28.38 28.00 28.10 11,945,922 -0.12(-0.43%)
Dec 11, 2019 28.06 28.28 28.04 28.22 7,160,324 +0.22(+0.79%)
Dec 10, 2019 28.06 28.08 27.96 28.00 4,232,241 +0.06(+0.21%)
Dec 09, 2019 27.98 27.98 27.90 27.94 4,782,061 +0.02(+0.07%)
Dec 06, 2019 27.98 27.98 27.88 27.92 10,973,750 -0.30(-1.06%)
Dec 05, 2019 28.18 28.30 28.16 28.22 7,489,742 +0.04(+0.14%)
Dec 04, 2019 28.26 28.26 28.12 28.18 14,236,597 -0.06(-0.21%)
Dec 03, 2019 28.24 28.34 28.20 28.24 8,738,256 +0.28(+1.00%)
Dec 02, 2019 27.86 28.02 27.86 27.96 12,991,306 +0.00(+0.00%)
Nov 29, 2019 27.82 28.04 27.80 27.96 4,400,300 +0.14(+0.50%)
Nov 27, 2019 27.82 27.86 27.77 27.82 4,746,100 -0.14(-0.50%)
Nov 26, 2019 27.80 27.97 27.72 27.96 5,279,105 +0.14(+0.50%)
Nov 25, 2019 27.88 27.92 27.80 27.82 5,670,482 -0.14(-0.50%)
Nov 22, 2019 28.08 28.10 27.94 27.96 6,842,450 -0.04(-0.14%)
Nov 21, 2019 28.10 28.12 27.96 28.00 6,772,730 -0.16(-0.57%)
Nov 20, 2019 28.12 28.22 28.02 28.16 9,434,576 +0.00(+0.00%)
Nov 19, 2019 28.02 28.20 28.02 28.16 4,444,478 +0.00(+0.00%)
Nov 18, 2019 28.10 28.18 28.06 28.16 5,683,407 +0.10(+0.36%)
Nov 15, 2019 28.02 28.10 28.00 28.06 4,568,850 -0.06(-0.21%)
Nov 14, 2019 28.10 28.20 28.00 28.12 5,942,514 +0.12(+0.43%)
Nov 13, 2019 27.98 28.06 27.92 28.00 8,853,936 +0.10(+0.36%)
Nov 12, 2019 27.82 27.92 27.64 27.90 8,859,516 +0.10(+0.36%)
Nov 11, 2019 27.92 27.98 27.68 27.80 7,772,045 -0.10(-0.36%)
Nov 08, 2019 27.94 28.08 27.88 27.90 7,486,050 -0.16(-0.57%)
Nov 07, 2019 28.42 28.46 27.94 28.06 12,781,082 -0.46(-1.61%)
Nov 06, 2019 28.44 28.58 28.40 28.52 7,631,785 +0.14(+0.49%)
Nov 05, 2019 28.56 28.60 28.28 28.38 10,268,107 -0.48(-1.66%)
Nov 04, 2019 28.88 28.92 28.77 28.86 8,008,090 -0.06(-0.21%)
Nov 01, 2019 28.88 29.00 28.82 28.92 8,843,100 +0.00(+0.00%)
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%)
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.