Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.00 18.02 17.88 17.89 32,517,800 +0.08(+0.45%)
Oct 29, 2020 17.79 17.91 17.77 17.81 16,126,086 -0.08(-0.45%)
Oct 28, 2020 17.94 17.97 17.83 17.89 25,427,261 -0.31(-1.70%)
Oct 27, 2020 18.17 18.23 18.14 18.20 13,015,094 +0.05(+0.28%)
Oct 26, 2020 18.17 18.21 18.11 18.15 14,574,672 -0.01(-0.06%)
Oct 23, 2020 18.21 18.21 18.07 18.16 13,423,300 -0.01(-0.06%)
Oct 22, 2020 18.19 18.20 18.06 18.17 17,071,441 -0.20(-1.09%)
Oct 21, 2020 18.35 18.42 18.31 18.37 16,303,964 +0.15(+0.82%)
Oct 20, 2020 18.14 18.26 18.09 18.22 15,009,042 +0.09(+0.50%)
Oct 19, 2020 18.24 18.24 18.13 18.13 12,105,015 +0.02(+0.11%)
Oct 16, 2020 18.20 18.22 18.10 18.11 18,360,900 -0.07(-0.39%)
Oct 15, 2020 18.06 18.21 18.05 18.18 17,271,816 +0.07(+0.39%)
Oct 14, 2020 18.21 18.25 18.11 18.11 24,363,312 +0.06(+0.33%)
Oct 13, 2020 18.15 18.15 18.00 18.05 20,084,480 -0.31(-1.69%)
Oct 12, 2020 18.35 18.38 18.31 18.36 12,934,594 -0.05(-0.27%)
Oct 09, 2020 18.30 18.41 18.28 18.41 23,553,400 +0.33(+1.83%)
Oct 08, 2020 18.11 18.14 17.95 18.08 13,584,561 +0.09(+0.50%)
Oct 07, 2020 17.99 18.03 17.92 17.99 19,467,369 -0.01(-0.06%)
Oct 06, 2020 18.31 18.33 17.99 18.00 36,027,066 -0.24(-1.32%)
Oct 05, 2020 18.18 18.30 18.18 18.24 33,523,873 +0.11(+0.61%)
Oct 02, 2020 18.17 18.22 18.10 18.13 27,400,500 -0.01(-0.06%)
Oct 01, 2020 18.16 18.24 18.09 18.14 24,101,531 +0.15(+0.83%)
Sep 30, 2020 18.06 18.15 17.95 17.99 23,371,748 -0.12(-0.66%)
Sep 29, 2020 18.00 18.12 17.99 18.11 17,209,488 +0.17(+0.95%)
Sep 28, 2020 17.87 17.97 17.79 17.94 15,803,578 +0.17(+0.96%)
Sep 25, 2020 17.73 17.81 17.67 17.77 16,141,400 -0.05(-0.28%)
Sep 24, 2020 17.71 17.91 17.66 17.82 27,884,172 +0.07(+0.39%)
Sep 23, 2020 17.99 18.01 17.69 17.75 36,092,666 -0.40(-2.20%)
Sep 22, 2020 18.24 18.29 18.09 18.15 26,467,240 -0.07(-0.38%)
Sep 21, 2020 18.27 18.32 17.95 18.22 27,717,922 -0.40(-2.15%)
Sep 18, 2020 18.61 18.71 18.56 18.62 18,807,500 +0.03(+0.16%)
Sep 17, 2020 18.49 18.60 18.44 18.59 21,392,964 -0.11(-0.59%)
Sep 16, 2020 18.80 18.80 18.63 18.70 23,541,944 +0.05(+0.27%)
Sep 15, 2020 18.74 18.77 18.59 18.65 16,086,041 -0.04(-0.21%)
Sep 14, 2020 18.66 18.73 18.63 18.69 13,411,956 +0.14(+0.75%)
Sep 11, 2020 18.61 18.65 18.49 18.55 19,864,500 +0.02(+0.11%)
Sep 10, 2020 18.72 18.76 18.52 18.53 21,735,827 -0.07(-0.38%)
Sep 09, 2020 18.54 18.62 18.51 18.60 20,961,127 +0.19(+1.03%)
Sep 08, 2020 18.25 18.52 18.19 18.41 22,982,191 -0.05(-0.27%)
Sep 04, 2020 18.39 18.50 18.29 18.46 28,898,100 +0.06(+0.33%)
Sep 03, 2020 18.53 18.57 18.34 18.40 32,313,312 -0.17(-0.92%)
Sep 02, 2020 18.67 18.68 18.44 18.57 27,154,813 -0.23(-1.22%)
Sep 01, 2020 18.99 19.00 18.72 18.80 22,687,566 +0.03(+0.16%)
Aug 31, 2020 18.78 18.85 18.73 18.77 48,992,141 +0.04(+0.21%)
Aug 28, 2020 18.70 18.84 18.63 18.73 28,535,300 +0.33(+1.79%)
Aug 27, 2020 18.81 18.81 18.22 18.40 29,657,628 -0.23(-1.23%)
Aug 26, 2020 18.32 18.65 18.31 18.63 25,146,687 +0.21(+1.14%)
Aug 25, 2020 18.40 18.42 18.26 18.42 23,073,823 +0.02(+0.11%)
Aug 24, 2020 18.57 18.58 18.36 18.40 22,924,311 -0.08(-0.43%)
Aug 21, 2020 18.51 18.57 18.33 18.48 23,879,300 -0.16(-0.86%)
Aug 20, 2020 18.41 18.66 18.38 18.64 28,117,741 +0.11(+0.59%)
Aug 19, 2020 19.03 19.05 18.46 18.53 41,180,142 -0.59(-3.09%)
Aug 18, 2020 19.22 19.24 18.86 19.12 22,683,659 +0.19(+1.00%)
Aug 17, 2020 18.77 19.00 18.76 18.93 19,574,037 +0.38(+2.05%)
Aug 14, 2020 18.64 18.66 18.44 18.55 31,430,600 -0.07(-0.38%)
Aug 13, 2020 18.44 18.77 18.42 18.62 39,045,016 +0.42(+2.31%)
Aug 12, 2020 18.56 18.60 18.19 18.20 39,913,325 -0.08(-0.44%)
Aug 11, 2020 18.65 18.69 18.23 18.28 51,115,769 -1.03(-5.33%)
Aug 10, 2020 19.43 19.57 19.27 19.31 28,087,800 -0.06(-0.31%)
Aug 07, 2020 19.58 19.61 19.23 19.37 34,702,200 -0.34(-1.73%)
Aug 06, 2020 19.68 19.76 19.56 19.71 28,236,641 +0.26(+1.34%)
Aug 05, 2020 19.48 19.62 19.36 19.45 33,551,023 +0.18(+0.93%)
Aug 04, 2020 18.85 19.27 18.82 19.27 33,439,441 +0.42(+2.23%)
Aug 03, 2020 18.81 18.88 18.71 18.85 22,846,305 -0.01(-0.05%)
Jul 31, 2020 18.75 18.87 18.71 18.86 26,470,700 +0.20(+1.07%)
Jul 30, 2020 18.62 18.73 18.50 18.66 20,855,023 -0.15(-0.80%)
Jul 29, 2020 18.70 18.91 18.53 18.81 42,237,017 +0.13(+0.70%)
Jul 28, 2020 18.48 18.72 18.43 18.68 55,901,144 +0.17(+0.92%)
Jul 27, 2020 18.47 18.58 18.45 18.51 39,207,352 +0.35(+1.93%)
Jul 24, 2020 18.20 18.20 18.11 18.16 26,242,800 +0.14(+0.78%)
Jul 23, 2020 17.89 18.13 17.85 18.02 35,159,200 +0.17(+0.95%)
Jul 22, 2020 17.69 17.86 17.65 17.85 31,323,093 +0.26(+1.48%)
Jul 21, 2020 17.52 17.60 17.51 17.59 28,587,809 +0.22(+1.27%)
Jul 20, 2020 17.35 17.38 17.30 17.37 17,881,363 +0.08(+0.46%)
Jul 17, 2020 17.27 17.31 17.23 17.29 28,142,100 +0.14(+0.82%)
Jul 16, 2020 17.26 17.27 17.13 17.15 25,047,351 -0.18(-1.04%)
Jul 15, 2020 17.24 17.33 17.21 17.33 17,724,808 +0.04(+0.23%)
Jul 14, 2020 17.15 17.30 17.15 17.29 21,404,239 +0.08(+0.46%)
Jul 13, 2020 17.30 17.32 17.19 17.21 22,182,861 +0.03(+0.17%)
Jul 10, 2020 17.27 17.29 17.13 17.18 19,377,200 -0.06(-0.35%)
Jul 09, 2020 17.33 17.34 17.15 17.24 25,429,442 -0.05(-0.29%)
Jul 08, 2020 17.31 17.36 17.25 17.29 31,526,591 +0.12(+0.70%)
Jul 07, 2020 17.01 17.17 17.00 17.17 24,851,943 +0.11(+0.64%)
Jul 06, 2020 17.04 17.07 16.98 17.06 21,814,063 +0.10(+0.59%)
Jul 02, 2020 16.89 16.99 16.86 16.96 17,558,200 +0.04(+0.24%)
Jul 01, 2020 16.97 16.97 16.79 16.92 29,124,066 -0.07(-0.41%)
Jun 30, 2020 16.90 17.06 16.88 16.99 23,110,329 +0.06(+0.35%)
Jun 29, 2020 16.92 16.94 16.88 16.93 13,585,686 +0.00(+0.00%)
Jun 26, 2020 16.74 16.93 16.68 16.93 24,474,000 +0.08(+0.47%)
Jun 25, 2020 16.86 16.86 16.77 16.85 23,698,469 -0.02(-0.12%)
Jun 24, 2020 16.87 16.96 16.80 16.87 32,173,663 -0.04(-0.24%)
Jun 23, 2020 16.83 16.91 16.81 16.91 29,977,054 +0.13(+0.77%)
Jun 22, 2020 16.76 16.83 16.70 16.78 29,601,631 +0.12(+0.72%)
Jun 19, 2020 16.53 16.67 16.53 16.66 19,048,600 +0.19(+1.15%)
Jun 18, 2020 16.48 16.49 16.40 16.47 13,809,569 -0.05(-0.30%)
Jun 17, 2020 16.47 16.52 16.43 16.52 15,993,102 +0.02(+0.12%)
Jun 16, 2020 16.45 16.53 16.39 16.50 16,695,531 +0.02(+0.12%)
Jun 15, 2020 16.30 16.51 16.27 16.48 20,082,645 -0.05(-0.30%)
Jun 12, 2020 16.60 16.65 16.51 16.53 22,584,900 +0.04(+0.24%)
Jun 11, 2020 16.59 16.66 16.45 16.49 22,322,972 -0.12(-0.72%)
Jun 10, 2020 16.46 16.62 16.30 16.61 25,150,772 +0.23(+1.40%)
Jun 09, 2020 16.37 16.43 16.34 16.38 18,218,561 +0.16(+0.99%)
Jun 08, 2020 16.14 16.24 16.09 16.22 21,926,686 +0.16(+1.00%)
Jun 05, 2020 16.12 16.12 15.95 16.06 37,456,600 -0.33(-2.01%)
Jun 04, 2020 16.35 16.44 16.24 16.39 23,217,383 +0.17(+1.05%)
Jun 03, 2020 16.29 16.34 16.13 16.22 33,290,753 -0.30(-1.82%)
Jun 02, 2020 16.66 16.67 16.44 16.52 21,965,452 -0.12(-0.72%)
Jun 01, 2020 16.54 16.64 16.49 16.64 15,903,648 +0.11(+0.67%)
May 29, 2020 16.53 16.60 16.48 16.53 16,143,400 +0.11(+0.67%)
May 28, 2020 16.48 16.50 16.34 16.42 25,089,176 +0.04(+0.24%)
May 27, 2020 16.19 16.38 16.17 16.38 29,858,050 +0.02(+0.12%)
May 26, 2020 16.51 16.51 16.32 16.36 27,810,206 -0.22(-1.33%)
May 22, 2020 16.54 16.60 16.51 16.58 14,798,100 +0.10(+0.61%)
May 21, 2020 16.59 16.61 16.40 16.48 22,697,686 -0.25(-1.49%)
May 20, 2020 16.70 16.75 16.65 16.73 23,911,669 +0.05(+0.30%)
May 19, 2020 16.60 16.70 16.56 16.68 17,104,385 +0.13(+0.79%)
May 18, 2020 16.70 16.72 16.49 16.55 25,419,325 -0.12(-0.72%)
May 15, 2020 16.66 16.74 16.56 16.67 28,890,400 +0.10(+0.60%)
May 14, 2020 16.39 16.59 16.39 16.57 25,413,328 +0.17(+1.04%)
May 13, 2020 16.35 16.42 16.30 16.40 29,038,156 +0.12(+0.74%)
May 12, 2020 16.29 16.35 16.22 16.28 20,142,056 +0.07(+0.43%)
May 11, 2020 16.29 16.32 16.15 16.21 19,779,034 -0.10(-0.61%)
May 08, 2020 16.36 16.45 16.25 16.31 22,024,400 -0.11(-0.67%)
May 07, 2020 16.21 16.45 16.18 16.42 26,851,634 +0.28(+1.73%)
May 06, 2020 16.15 16.22 16.06 16.14 19,373,647 -0.17(-1.04%)
May 05, 2020 16.28 16.36 16.18 16.31 22,332,956 +0.04(+0.25%)
May 04, 2020 16.29 16.34 16.24 16.27 17,189,542 +0.05(+0.31%)
May 01, 2020 16.05 16.29 16.02 16.22 21,085,600 +0.11(+0.68%)
Apr 30, 2020 16.29 16.33 16.06 16.11 22,154,636 -0.32(-1.95%)
Apr 29, 2020 16.26 16.43 16.23 16.43 18,240,819 +0.09(+0.55%)
Apr 28, 2020 16.35 16.35 16.16 16.34 15,376,301 -0.09(-0.55%)
Apr 27, 2020 16.44 16.45 16.29 16.43 13,627,280 -0.07(-0.42%)
Apr 24, 2020 16.57 16.59 16.34 16.50 21,573,700 -0.07(-0.42%)
Apr 23, 2020 16.49 16.62 16.44 16.57 16,592,533 +0.17(+1.04%)
Apr 22, 2020 16.31 16.42 16.28 16.40 17,527,633 +0.29(+1.80%)
Apr 21, 2020 15.97 16.16 15.94 16.11 19,702,002 -0.12(-0.74%)
Apr 20, 2020 16.09 16.27 16.08 16.23 17,340,341 +0.15(+0.93%)
Apr 17, 2020 16.24 16.25 16.05 16.08 18,223,500 -0.23(-1.41%)
Apr 16, 2020 16.45 16.58 16.32 16.31 15,055,017 -0.18(-1.09%)
Apr 15, 2020 16.43 16.50 16.33 16.49 21,957,884 -0.05(-0.30%)
Apr 14, 2020 16.52 16.69 16.43 16.54 29,305,891 +0.08(+0.49%)
Apr 13, 2020 16.17 16.48 16.11 16.46 50,721,664 +0.37(+2.30%)
Apr 09, 2020 16.03 16.16 15.96 16.09 22,258,602 +0.40(+2.55%)
Apr 08, 2020 15.82 15.84 15.69 15.69 11,709,086 -0.19(-1.20%)
Apr 07, 2020 15.78 15.88 15.68 15.88 27,516,712 -0.06(-0.38%)
Apr 06, 2020 15.66 15.97 15.63 15.94 24,970,175 +0.41(+2.64%)
Apr 03, 2020 15.47 15.54 15.39 15.53 19,140,400 +0.11(+0.71%)
Apr 02, 2020 15.39 15.49 15.30 15.42 19,758,419 +0.25(+1.65%)
Apr 01, 2020 15.07 15.24 15.01 15.17 26,371,203 +0.10(+0.66%)
Mar 31, 2020 15.38 15.41 15.03 15.07 18,104,567 -0.42(-2.71%)
Mar 30, 2020 15.49 15.53 15.39 15.49 19,199,629 +0.04(+0.26%)
Mar 27, 2020 15.51 15.59 15.43 15.45 31,390,200 -0.12(-0.77%)
Mar 26, 2020 15.57 15.71 15.44 15.57 31,549,253 +0.22(+1.43%)
Mar 25, 2020 15.46 15.48 15.32 15.35 38,857,337 -0.17(-1.10%)
Mar 24, 2020 15.54 15.74 15.42 15.52 40,053,041 +0.67(+4.51%)
Mar 23, 2020 14.49 14.92 14.44 14.85 35,631,207 +0.62(+4.36%)
Mar 20, 2020 14.28 14.33 14.13 14.23 29,522,600 +0.20(+1.43%)
Mar 19, 2020 14.11 14.26 14.00 14.03 45,213,759 -0.23(-1.61%)
Mar 18, 2020 14.39 14.51 14.06 14.26 69,073,975 -0.34(-2.33%)
Mar 17, 2020 14.24 14.84 14.20 14.60 56,442,056 +0.20(+1.39%)
Mar 16, 2020 13.96 14.51 13.80 14.40 58,391,775 -0.15(-1.03%)
Mar 13, 2020 15.16 15.19 14.37 14.55 66,712,600 -0.44(-2.94%)
Mar 12, 2020 15.40 15.40 14.90 14.99 77,348,625 -0.63(-4.03%)
Mar 11, 2020 15.88 15.89 15.60 15.62 42,069,672 -0.06(-0.38%)
Mar 10, 2020 15.86 15.88 15.68 15.68 36,666,547 -0.36(-2.24%)
Mar 09, 2020 15.99 16.15 15.88 16.04 38,600,782 +0.04(+0.25%)
Mar 06, 2020 16.08 16.17 15.69 16.00 35,645,600 +0.01(+0.06%)
Mar 05, 2020 15.83 16.00 15.81 15.99 26,961,959 +0.33(+2.11%)
Mar 04, 2020 15.68 15.74 15.60 15.66 29,530,469 +0.04(+0.26%)
Mar 03, 2020 15.32 15.76 15.30 15.62 55,439,080 +0.47(+3.10%)
Mar 02, 2020 15.22 15.30 15.13 15.15 35,438,244 +0.08(+0.53%)
Feb 28, 2020 15.51 15.51 14.93 15.07 62,985,400 -0.55(-3.52%)
Feb 27, 2020 15.79 15.87 15.62 15.62 45,410,291 -0.01(-0.06%)
Feb 26, 2020 15.62 15.77 15.52 15.63 41,680,442 +0.07(+0.45%)
Feb 25, 2020 15.75 15.85 15.52 15.56 52,554,515 -0.29(-1.83%)
Feb 24, 2020 16.07 16.09 15.77 15.85 48,824,179 +0.14(+0.89%)
Feb 21, 2020 15.68 15.76 15.65 15.71 25,284,900 +0.23(+1.49%)
Feb 20, 2020 15.43 15.52 15.42 15.48 16,301,409 +0.07(+0.45%)
Feb 19, 2020 15.33 15.41 15.31 15.41 20,983,903 +0.09(+0.59%)
Feb 18, 2020 15.22 15.34 15.17 15.32 19,028,747 +0.19(+1.26%)
Feb 14, 2020 15.10 15.14 15.09 15.13 10,981,600 +0.06(+0.40%)
Feb 13, 2020 15.05 15.09 15.02 15.07 22,065,355 +0.10(+0.67%)
Feb 12, 2020 14.97 15.01 14.94 14.97 13,230,923 -0.01(-0.07%)
Feb 11, 2020 15.03 15.04 14.93 14.98 17,924,203 -0.05(-0.33%)
Feb 10, 2020 15.05 15.07 15.02 15.03 12,637,028 +0.03(+0.20%)
Feb 07, 2020 15.01 15.04 14.96 15.00 14,071,500 +0.03(+0.20%)
Feb 06, 2020 14.94 14.98 14.92 14.97 15,139,669 +0.09(+0.60%)
Feb 05, 2020 14.85 14.90 14.84 14.88 17,864,603 +0.02(+0.13%)
Feb 04, 2020 14.92 14.93 14.80 14.86 21,766,547 -0.20(-1.33%)
Feb 03, 2020 15.08 15.17 15.00 15.06 22,014,331 -0.11(-0.73%)
Jan 31, 2020 15.11 15.19 15.10 15.17 28,167,500 +0.10(+0.66%)
Jan 30, 2020 15.10 15.16 15.02 15.07 27,103,884 +0.01(+0.07%)
Jan 29, 2020 15.00 15.08 14.98 15.06 21,105,486 +0.07(+0.47%)
Jan 28, 2020 15.06 15.08 14.97 14.99 15,517,272 -0.14(-0.93%)
Jan 27, 2020 15.12 15.16 15.07 15.13 15,044,863 +0.11(+0.73%)
Jan 24, 2020 14.91 15.06 14.91 15.02 20,857,900 +0.08(+0.54%)
Jan 23, 2020 14.89 14.99 14.88 14.94 16,827,425 +0.04(+0.27%)
Jan 22, 2020 14.89 14.90 14.86 14.90 14,877,039 +0.00(+0.00%)
Jan 21, 2020 14.80 14.91 14.77 14.90 16,345,736 +0.01(+0.07%)
Jan 17, 2020 14.88 14.92 14.85 14.89 10,391,200 +0.06(+0.40%)
Jan 16, 2020 14.85 14.87 14.79 14.83 15,453,492 -0.05(-0.34%)
Jan 15, 2020 14.85 14.89 14.80 14.88 17,060,428 +0.10(+0.68%)
Jan 14, 2020 14.75 14.80 14.73 14.78 16,159,825 -0.02(-0.14%)
Jan 13, 2020 14.85 14.86 14.79 14.80 11,583,820 -0.12(-0.80%)
Jan 10, 2020 14.85 14.92 14.83 14.92 17,562,300 +0.10(+0.67%)
Jan 09, 2020 14.82 14.86 14.76 14.82 16,115,472 -0.09(-0.60%)
Jan 08, 2020 15.08 15.09 14.83 14.91 35,695,309 -0.10(-0.67%)
Jan 07, 2020 14.98 15.04 14.97 15.01 21,072,025 +0.05(+0.33%)
Jan 06, 2020 15.07 15.07 14.91 14.96 30,774,272 +0.15(+1.01%)
Jan 03, 2020 14.80 14.85 14.76 14.81 18,346,100 +0.20(+1.37%)
Jan 02, 2020 14.60 14.64 14.56 14.61 37,078,922 +0.11(+0.76%)
Dec 31, 2019 14.55 14.57 14.49 14.50 14,298,000 +0.01(+0.07%)
Dec 30, 2019 14.47 14.49 14.46 14.49 13,267,877 +0.05(+0.35%)
Dec 27, 2019 14.44 14.49 14.43 14.44 7,083,000 -0.01(-0.07%)
Dec 26, 2019 14.41 14.46 14.40 14.45 7,136,296 +0.12(+0.84%)
Dec 24, 2019 14.25 14.34 14.25 14.33 5,428,900 +0.13(+0.92%)
Dec 23, 2019 14.16 14.21 14.16 14.20 7,699,629 +0.08(+0.57%)
Dec 20, 2019 14.14 14.15 14.10 14.12 6,230,800 -0.01(-0.07%)
Dec 19, 2019 14.10 14.16 14.10 14.13 12,278,897 +0.03(+0.21%)
Dec 18, 2019 14.09 14.13 14.08 14.10 15,062,297 +0.00(+0.00%)
Dec 17, 2019 14.11 14.13 14.09 14.10 23,979,192 -0.02(-0.14%)
Dec 16, 2019 14.12 14.15 14.09 14.12 9,552,021 +0.00(+0.00%)
Dec 13, 2019 14.06 14.13 14.01 14.12 13,850,600 +0.07(+0.50%)
Dec 12, 2019 14.19 14.19 14.00 14.05 23,891,843 -0.06(-0.43%)
Dec 11, 2019 14.03 14.14 14.02 14.11 14,320,649 +0.11(+0.79%)
Dec 10, 2019 14.03 14.04 13.98 14.00 8,464,483 +0.03(+0.21%)
Dec 09, 2019 13.99 13.99 13.95 13.97 9,564,123 +0.01(+0.07%)
Dec 06, 2019 13.99 13.99 13.94 13.96 21,947,500 -0.15(-1.06%)
Dec 05, 2019 14.09 14.15 14.08 14.11 14,979,484 +0.02(+0.14%)
Dec 04, 2019 14.13 14.13 14.06 14.09 28,473,194 -0.03(-0.21%)
Dec 03, 2019 14.12 14.17 14.10 14.12 17,476,511 +0.14(+1.00%)
Dec 02, 2019 13.93 14.01 13.93 13.98 25,982,611 +0.00(+0.00%)
Nov 29, 2019 13.91 14.02 13.90 13.98 8,800,600 +0.07(+0.50%)
Nov 27, 2019 13.91 13.93 13.88 13.91 9,492,200 -0.07(-0.50%)
Nov 26, 2019 13.90 13.98 13.86 13.98 10,558,211 +0.07(+0.50%)
Nov 25, 2019 13.94 13.96 13.90 13.91 11,340,964 -0.07(-0.50%)
Nov 22, 2019 14.04 14.05 13.97 13.98 13,684,900 -0.02(-0.14%)
Nov 21, 2019 14.05 14.06 13.98 14.00 13,545,461 -0.08(-0.57%)
Nov 20, 2019 14.06 14.11 14.01 14.08 18,869,152 +0.00(+0.00%)
Nov 19, 2019 14.01 14.10 14.01 14.08 8,888,957 +0.00(+0.00%)
Nov 18, 2019 14.05 14.09 14.03 14.08 11,366,815 +0.05(+0.36%)
Nov 15, 2019 14.01 14.05 14.00 14.03 9,137,700 -0.03(-0.21%)
Nov 14, 2019 14.05 14.10 14.00 14.06 11,885,029 +0.06(+0.43%)
Nov 13, 2019 13.99 14.03 13.96 14.00 17,707,872 +0.05(+0.36%)
Nov 12, 2019 13.91 13.96 13.82 13.95 17,719,031 +0.05(+0.36%)
Nov 11, 2019 13.96 13.99 13.84 13.90 15,544,091 -0.05(-0.36%)
Nov 08, 2019 13.97 14.04 13.94 13.95 14,972,100 -0.08(-0.57%)
Nov 07, 2019 14.21 14.23 13.97 14.03 25,562,164 -0.23(-1.61%)
Nov 06, 2019 14.22 14.29 14.20 14.26 15,263,570 +0.07(+0.49%)
Nov 05, 2019 14.28 14.30 14.14 14.19 20,536,214 -0.24(-1.66%)
Nov 04, 2019 14.44 14.46 14.38 14.43 16,016,180 -0.03(-0.21%)
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.