Skip to main content

Gold Trust Ishares (NY: IAU )

42.04 +0.55 (+1.33%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 25.80 25.94 25.94 25.94 4,455,750 +0.42(+1.65%)
Jun 30, 2016 25.42 25.56 25.36 25.52 31,532,704 +0.12(+0.47%)
Jun 29, 2016 25.44 25.62 25.38 25.40 3,098,224 +0.08(+0.32%)
Jun 28, 2016 25.36 25.46 25.26 25.32 3,398,526 -0.28(-1.09%)
Jun 27, 2016 25.54 25.66 25.41 25.60 6,013,596 +0.16(+0.63%)
Jun 24, 2016 25.56 25.60 25.24 25.44 5,428,637 +1.20(+4.95%)
Jun 23, 2016 24.32 24.44 24.24 24.24 3,210,486 -0.16(-0.66%)
Jun 22, 2016 24.40 24.49 24.36 24.40 2,682,318 -0.02(-0.08%)
Jun 21, 2016 24.58 24.61 24.39 24.42 2,395,578 -0.48(-1.93%)
Jun 20, 2016 24.70 24.90 24.66 24.90 1,991,619 -0.14(-0.56%)
Jun 17, 2016 24.90 25.08 24.78 25.04 2,582,002 +0.32(+1.29%)
Jun 16, 2016 25.28 25.38 24.68 24.72 7,333,434 -0.26(-1.04%)
Jun 15, 2016 24.76 25.02 24.72 24.98 4,888,249 +0.18(+0.73%)
Jun 14, 2016 24.86 24.86 24.70 24.80 2,390,914 +0.02(+0.08%)
Jun 13, 2016 24.80 24.82 24.64 24.78 1,897,077 +0.18(+0.73%)
Jun 10, 2016 24.55 24.66 24.46 24.60 2,483,809 +0.10(+0.41%)
Jun 09, 2016 24.36 24.54 24.34 24.50 1,804,055 +0.14(+0.57%)
Jun 08, 2016 24.28 24.38 24.27 24.36 1,321,667 +0.38(+1.58%)
Jun 07, 2016 23.94 24.04 23.90 23.98 1,809,127 -0.02(-0.08%)
Jun 06, 2016 24.02 24.06 23.92 24.00 1,999,722 +0.04(+0.17%)
Jun 03, 2016 23.86 24.00 23.86 23.96 2,551,380 +0.64(+2.74%)
Jun 02, 2016 23.37 23.42 23.32 23.32 1,554,334 -0.06(-0.26%)
Jun 01, 2016 23.40 23.46 23.26 23.38 2,816,447 -0.06(-0.26%)
May 31, 2016 23.36 23.50 23.34 23.44 2,054,860 +0.08(+0.34%)
May 27, 2016 23.48 23.36 23.36 23.36 4,944,250 -0.16(-0.68%)
May 26, 2016 23.73 23.74 23.50 23.52 2,047,583 -0.10(-0.42%)
May 25, 2016 23.54 23.64 23.48 23.62 2,272,352 -0.06(-0.25%)
May 24, 2016 23.84 23.88 23.66 23.68 5,066,005 -0.42(-1.74%)
May 23, 2016 24.00 24.14 23.96 24.10 2,179,936 -0.02(-0.08%)
May 20, 2016 24.24 24.29 24.08 24.12 2,080,556 -0.06(-0.25%)
May 19, 2016 24.04 24.22 24.00 24.18 5,598,475 -0.04(-0.17%)
May 18, 2016 24.48 24.62 24.20 24.22 5,633,469 -0.46(-1.86%)
May 17, 2016 24.56 24.74 24.52 24.68 3,141,702 +0.08(+0.33%)
May 16, 2016 24.82 24.84 24.50 24.60 2,339,129 +0.04(+0.16%)
May 13, 2016 24.46 24.60 24.36 24.56 1,857,907 +0.10(+0.41%)
May 12, 2016 24.64 24.72 24.42 24.46 2,668,037 -0.20(-0.81%)
May 11, 2016 24.62 24.66 24.50 24.66 1,927,942 +0.22(+0.90%)
May 10, 2016 24.38 24.50 24.25 24.44 2,189,646 +0.10(+0.41%)
May 09, 2016 24.48 24.50 24.34 24.34 2,677,303 -0.54(-2.17%)
May 06, 2016 24.80 25.00 24.75 24.88 4,173,413 +0.20(+0.81%)
May 05, 2016 24.76 24.78 24.48 24.68 5,590,894 -0.04(-0.16%)
May 04, 2016 24.80 24.87 24.54 24.72 3,143,982 -0.12(-0.48%)
May 03, 2016 25.00 25.00 24.74 24.84 3,224,103 -0.06(-0.24%)
May 02, 2016 24.99 25.03 24.84 24.90 4,115,477 -0.06(-0.24%)
Apr 29, 2016 24.72 25.02 24.70 24.96 19,369,052 +0.50(+2.04%)
Apr 28, 2016 24.22 24.50 24.18 24.46 2,387,981 +0.42(+1.75%)
Apr 27, 2016 24.02 24.16 23.90 24.04 2,613,633 +0.06(+0.25%)
Apr 26, 2016 23.98 24.00 23.90 23.98 1,301,180 +0.12(+0.50%)
Apr 25, 2016 23.84 23.98 23.84 23.86 1,499,508 +0.04(+0.17%)
Apr 22, 2016 23.98 24.04 23.68 23.82 1,648,850 -0.28(-1.16%)
Apr 21, 2016 24.32 24.34 24.04 24.10 2,499,004 +0.10(+0.42%)
Apr 20, 2016 24.18 24.24 23.97 24.00 1,854,835 -0.12(-0.50%)
Apr 19, 2016 24.20 24.24 24.10 24.12 1,958,560 +0.38(+1.60%)
Apr 18, 2016 23.92 23.92 23.74 23.74 2,631,714 -0.08(-0.34%)
Apr 15, 2016 23.70 23.84 23.66 23.82 1,242,744 +0.16(+0.68%)
Apr 14, 2016 23.84 23.86 23.60 23.66 2,627,605 -0.34(-1.42%)
Apr 13, 2016 24.10 24.12 23.94 24.00 1,902,368 -0.26(-1.07%)
Apr 12, 2016 24.28 24.30 24.14 24.26 2,169,844 +0.02(+0.08%)
Apr 11, 2016 24.12 24.30 24.10 24.24 2,427,426 +0.32(+1.34%)
Apr 08, 2016 23.84 23.98 23.82 23.92 4,136,577 -0.04(-0.17%)
Apr 07, 2016 23.94 24.00 23.83 23.96 4,257,060 +0.34(+1.44%)
Apr 06, 2016 23.58 23.70 23.47 23.62 4,118,701 -0.14(-0.59%)
Apr 05, 2016 23.76 23.82 23.65 23.76 4,417,966 +0.32(+1.37%)
Apr 04, 2016 23.54 23.56 23.44 23.44 2,832,159 -0.18(-0.76%)
Apr 01, 2016 23.44 23.62 23.32 23.62 5,737,598 -0.14(-0.59%)
Mar 31, 2016 23.86 23.91 23.74 23.76 3,948,036 +0.10(+0.42%)
Mar 30, 2016 23.80 23.86 23.61 23.66 3,039,726 -0.30(-1.25%)
Mar 29, 2016 23.69 23.98 23.59 23.96 6,154,806 +0.40(+1.70%)
Mar 28, 2016 23.58 23.60 23.46 23.56 1,801,251 +0.06(+0.26%)
Mar 24, 2016 23.56 23.50 23.50 23.50 13,187,050 -0.02(-0.09%)
Mar 23, 2016 23.56 23.64 23.44 23.52 3,460,273 -0.58(-2.41%)
Mar 22, 2016 24.16 24.26 24.02 24.10 2,101,055 +0.08(+0.33%)
Mar 21, 2016 24.04 24.10 23.96 24.02 2,514,350 -0.18(-0.74%)
Mar 18, 2016 24.14 24.28 24.12 24.20 3,924,764 -0.06(-0.25%)
Mar 17, 2016 24.44 24.46 24.22 24.26 7,298,569 -0.06(-0.25%)
Mar 16, 2016 23.70 24.38 23.68 24.32 3,676,800 +0.50(+2.10%)
Mar 15, 2016 23.76 23.82 23.70 23.82 2,934,162 +0.04(+0.17%)
Mar 14, 2016 24.30 24.30 23.72 23.78 4,962,482 -0.34(-1.41%)
Mar 11, 2016 24.46 24.50 24.09 24.12 2,191,351 -0.42(-1.71%)
Mar 10, 2016 24.34 24.58 24.30 24.54 3,475,313 +0.38(+1.57%)
Mar 09, 2016 24.08 24.30 24.00 24.16 3,466,506 -0.18(-0.74%)
Mar 08, 2016 24.60 24.60 24.32 24.34 3,594,378 -0.12(-0.49%)
Mar 07, 2016 24.46 24.54 24.30 24.46 4,650,763 +0.12(+0.49%)
Mar 04, 2016 24.46 24.74 24.28 24.34 11,099,184 +0.00(+0.00%)
Mar 03, 2016 24.00 24.48 23.98 24.34 2,792,118 +0.40(+1.67%)
Mar 02, 2016 23.90 24.02 23.84 23.94 5,760,844 +0.18(+0.76%)
Mar 01, 2016 23.96 23.98 23.68 23.76 4,093,822 -0.22(-0.92%)
Feb 29, 2016 23.74 23.98 23.72 23.98 1,802,822 +0.36(+1.52%)
Feb 26, 2016 23.72 23.76 23.39 23.62 2,572,409 -0.22(-0.92%)
Feb 25, 2016 23.76 24.00 23.72 23.84 2,919,126 +0.12(+0.51%)
Feb 24, 2016 24.00 24.20 23.68 23.72 5,181,393 +0.04(+0.17%)
Feb 23, 2016 23.54 23.70 23.52 23.68 2,452,414 +0.38(+1.63%)
Feb 22, 2016 23.30 23.46 23.28 23.30 2,041,858 -0.42(-1.77%)
Feb 19, 2016 23.68 23.82 23.64 23.72 2,046,025 -0.18(-0.75%)
Feb 18, 2016 23.26 23.94 23.26 23.90 12,549,535 +0.62(+2.66%)
Feb 17, 2016 23.30 23.44 23.19 23.28 5,950,999 +0.14(+0.61%)
Feb 16, 2016 23.44 23.48 23.14 23.14 2,875,049 -0.74(-3.10%)
Feb 12, 2016 23.86 23.88 23.88 23.88 5,399,250 -0.18(-0.75%)
Feb 11, 2016 23.92 24.38 23.78 24.06 15,728,494 +0.98(+4.25%)
Feb 10, 2016 23.00 23.12 22.80 23.08 2,836,101 +0.16(+0.70%)
Feb 09, 2016 23.12 23.16 22.92 22.92 3,716,881 -0.08(-0.35%)
Feb 08, 2016 22.94 23.18 22.89 23.00 7,193,236 +0.34(+1.50%)
Feb 05, 2016 22.18 22.68 22.12 22.66 2,869,158 +0.32(+1.43%)
Feb 04, 2016 22.30 22.36 22.18 22.34 4,859,967 +0.28(+1.27%)
Feb 03, 2016 21.80 22.12 21.78 22.06 4,055,495 +0.24(+1.10%)
Feb 02, 2016 21.78 21.82 21.66 21.82 8,696,345 +0.00(+0.00%)
Feb 01, 2016 21.70 21.82 21.70 21.82 4,161,182 +0.26(+1.21%)
Jan 29, 2016 21.52 21.60 21.44 21.56 2,375,599 +0.06(+0.28%)
Jan 28, 2016 21.52 21.56 21.48 21.50 2,442,632 -0.22(-1.01%)
Jan 27, 2016 21.58 21.78 21.52 21.72 2,736,094 +0.06(+0.28%)
Jan 26, 2016 21.48 21.68 21.44 21.66 3,988,833 +0.24(+1.12%)
Jan 25, 2016 21.32 21.42 21.30 21.42 13,376,756 +0.24(+1.13%)
Jan 22, 2016 21.18 21.29 21.14 21.18 2,432,716 -0.12(-0.56%)
Jan 21, 2016 21.18 21.30 21.08 21.30 2,209,705 +0.02(+0.09%)
Jan 20, 2016 21.22 21.42 21.19 21.28 3,433,234 +0.28(+1.33%)
Jan 19, 2016 21.00 21.08 20.92 21.00 2,814,055 -0.02(-0.10%)
Jan 15, 2016 21.16 21.02 21.02 21.02 3,079,550 +0.24(+1.15%)
Jan 14, 2016 20.96 21.02 20.69 20.78 2,661,818 -0.36(-1.70%)
Jan 13, 2016 20.98 21.16 20.94 21.14 3,934,202 +0.10(+0.48%)
Jan 12, 2016 21.00 21.11 20.92 21.04 5,811,379 -0.10(-0.47%)
Jan 11, 2016 21.30 21.30 21.12 21.14 3,907,348 -0.18(-0.84%)
Jan 08, 2016 21.29 21.36 21.20 21.32 3,058,026 -0.12(-0.56%)
Jan 07, 2016 21.34 21.44 21.23 21.44 15,687,352 +0.30(+1.42%)
Jan 06, 2016 21.06 21.14 20.97 21.14 10,631,883 +0.34(+1.63%)
Jan 05, 2016 20.80 20.87 20.76 20.80 2,508,340 +0.04(+0.19%)
Jan 04, 2016 20.80 20.92 20.68 20.76 1,703,410 +0.30(+1.47%)
Dec 31, 2015 20.48 20.46 20.46 20.46 2,620,350 +0.00(+0.00%)
Dec 30, 2015 20.46 20.50 20.44 20.46 3,354,533 -0.14(-0.68%)
Dec 29, 2015 20.68 20.70 20.60 20.60 2,085,481 -0.04(-0.19%)
Dec 28, 2015 20.70 20.70 20.58 20.64 3,133,734 -0.14(-0.67%)
Dec 24, 2015 20.74 20.78 20.78 20.78 1,021,500 +0.14(+0.68%)
Dec 23, 2015 20.66 20.70 20.62 20.64 2,220,013 -0.06(-0.29%)
Dec 22, 2015 20.80 20.82 20.68 20.70 2,136,783 -0.10(-0.48%)
Dec 21, 2015 20.76 20.89 20.76 20.80 2,787,559 +0.22(+1.07%)
Dec 18, 2015 20.44 20.68 20.44 20.58 6,028,854 +0.28(+1.38%)
Dec 17, 2015 20.36 20.38 20.23 20.30 5,257,506 -0.44(-2.12%)
Dec 16, 2015 20.70 20.82 20.52 20.74 4,442,735 +0.26(+1.27%)
Dec 15, 2015 20.52 20.60 20.46 20.48 3,584,073 -0.06(-0.29%)
Dec 14, 2015 20.70 20.73 20.52 20.54 2,278,945 -0.24(-1.15%)
Dec 11, 2015 20.56 20.84 20.54 20.78 3,118,663 +0.08(+0.39%)
Dec 10, 2015 20.68 20.74 20.65 20.70 3,228,055 +0.00(+0.00%)
Dec 09, 2015 20.88 20.92 20.64 20.70 3,550,813 -0.04(-0.19%)
Dec 08, 2015 20.80 20.84 20.69 20.74 3,505,508 +0.04(+0.19%)
Dec 07, 2015 20.84 20.86 20.68 20.70 1,979,840 -0.30(-1.43%)
Dec 04, 2015 20.72 21.02 20.72 21.00 4,170,775 +0.48(+2.34%)
Dec 03, 2015 20.40 20.58 20.35 20.52 4,359,494 +0.22(+1.08%)
Dec 02, 2015 20.44 20.46 20.28 20.30 5,005,884 -0.32(-1.55%)
Dec 01, 2015 20.64 20.66 20.54 20.62 3,244,548 +0.06(+0.29%)
Nov 30, 2015 20.48 20.66 20.48 20.56 4,060,575 +0.12(+0.59%)
Nov 27, 2015 20.36 20.50 20.36 20.44 3,411,135 -0.22(-1.06%)
Nov 25, 2015 20.68 20.66 20.66 20.66 3,569,100 -0.12(-0.58%)
Nov 24, 2015 20.82 20.84 20.72 20.78 3,639,025 +0.16(+0.78%)
Nov 23, 2015 20.66 20.74 20.60 20.62 3,345,982 -0.18(-0.87%)
Nov 20, 2015 20.90 20.92 20.76 20.80 2,790,476 -0.10(-0.48%)
Nov 19, 2015 20.80 21.00 20.79 20.90 2,737,192 +0.26(+1.26%)
Nov 18, 2015 20.64 20.76 20.58 20.64 9,961,064 -0.02(-0.10%)
Nov 17, 2015 20.86 20.86 20.58 20.66 3,889,490 -0.26(-1.24%)
Nov 16, 2015 20.98 21.00 20.88 20.92 2,790,234 +0.02(+0.10%)
Nov 13, 2015 20.88 20.94 20.87 20.90 9,992,174 -0.04(-0.19%)
Nov 12, 2015 20.80 21.04 20.78 20.94 6,373,248 -0.02(-0.10%)
Nov 11, 2015 21.00 21.02 20.92 20.96 1,264,634 -0.04(-0.19%)
Nov 10, 2015 20.98 21.12 20.94 21.00 2,931,013 -0.06(-0.28%)
Nov 09, 2015 21.04 21.10 21.02 21.06 2,330,735 +0.06(+0.29%)
Nov 06, 2015 21.02 21.08 20.98 21.00 3,863,119 -0.30(-1.41%)
Nov 05, 2015 21.38 21.41 21.30 21.30 2,691,813 -0.06(-0.28%)
Nov 04, 2015 21.58 21.60 21.36 21.36 3,583,660 -0.20(-0.93%)
Nov 03, 2015 21.74 21.76 21.52 21.56 3,041,666 -0.34(-1.55%)
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.