Skip to main content

Gold Trust Ishares (NY: IAU )

41.77 +0.28 (+0.69%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.14 32.68 32.14 32.52 17,962,510 +0.48(+1.50%)
Mar 30, 2021 32.14 32.18 32.02 32.04 18,350,860 -0.56(-1.72%)
Mar 29, 2021 32.86 32.86 32.50 32.60 7,039,744 -0.40(-1.21%)
Mar 26, 2021 32.88 33.09 32.86 33.00 6,947,800 +0.12(+0.36%)
Mar 25, 2021 33.14 33.26 32.80 32.88 10,035,492 -0.12(-0.36%)
Mar 24, 2021 32.98 33.14 32.92 33.00 8,116,767 +0.12(+0.36%)
Mar 23, 2021 33.02 33.04 32.86 32.88 9,608,176 -0.26(-0.78%)
Mar 22, 2021 33.02 33.18 32.98 33.14 6,274,070 -0.08(-0.24%)
Mar 19, 2021 33.06 33.24 33.04 33.22 9,872,900 +0.16(+0.48%)
Mar 18, 2021 32.78 33.12 32.76 33.06 18,701,730 -0.18(-0.54%)
Mar 17, 2021 33.00 33.38 32.84 33.24 13,575,454 +0.22(+0.67%)
Mar 16, 2021 33.02 33.18 32.90 33.02 10,733,530 +0.04(+0.12%)
Mar 15, 2021 32.98 33.06 32.82 32.98 15,514,802 +0.10(+0.30%)
Mar 12, 2021 32.42 32.88 32.40 32.88 11,392,500 +0.02(+0.06%)
Mar 11, 2021 32.82 32.94 32.76 32.86 8,409,334 +0.00(+0.00%)
Mar 10, 2021 32.74 32.90 32.66 32.86 10,225,313 +0.14(+0.43%)
Mar 09, 2021 32.70 32.80 32.62 32.72 12,774,266 +0.68(+2.12%)
Mar 08, 2021 32.26 32.28 31.94 32.04 14,371,824 -0.32(-0.99%)
Mar 05, 2021 32.48 32.50 32.24 32.36 13,323,750 +0.02(+0.06%)
Mar 04, 2021 32.66 32.84 32.20 32.34 20,316,520 -0.34(-1.04%)
Mar 03, 2021 32.66 32.88 32.44 32.68 14,888,984 -0.34(-1.03%)
Mar 02, 2021 32.92 33.14 32.78 33.02 15,264,992 +0.18(+0.55%)
Mar 01, 2021 33.16 33.22 32.76 32.84 16,629,986 -0.04(-0.12%)
Feb 26, 2021 33.56 33.58 32.72 32.88 19,466,700 -0.84(-2.49%)
Feb 25, 2021 33.96 34.10 33.64 33.72 15,151,890 -0.64(-1.86%)
Feb 24, 2021 34.08 34.40 33.98 34.36 9,274,024 -0.04(-0.12%)
Feb 23, 2021 34.46 34.52 34.22 34.40 10,968,916 -0.06(-0.17%)
Feb 22, 2021 34.26 34.54 34.20 34.46 7,763,826 +0.50(+1.47%)
Feb 19, 2021 33.90 34.15 33.88 33.96 10,102,200 +0.14(+0.41%)
Feb 18, 2021 33.94 34.02 33.70 33.82 9,241,115 -0.02(-0.06%)
Feb 17, 2021 33.96 34.04 33.72 33.84 15,506,122 -0.36(-1.05%)
Feb 16, 2021 34.20 34.58 34.10 34.20 12,572,126 -0.52(-1.50%)
Feb 12, 2021 34.64 34.90 34.54 34.72 8,423,000 -0.10(-0.29%)
Feb 11, 2021 35.14 35.16 34.70 34.82 8,362,385 -0.32(-0.91%)
Feb 10, 2021 35.22 35.22 34.98 35.14 8,384,205 +0.16(+0.46%)
Feb 09, 2021 35.10 35.18 34.92 34.98 7,958,475 +0.08(+0.23%)
Feb 08, 2021 34.98 35.06 34.88 34.90 7,014,510 +0.36(+1.04%)
Feb 05, 2021 34.36 34.60 34.30 34.54 8,003,650 +0.36(+1.05%)
Feb 04, 2021 34.22 34.24 34.02 34.18 14,053,174 -0.74(-2.12%)
Feb 03, 2021 35.04 35.10 34.88 34.92 9,758,794 -0.06(-0.17%)
Feb 02, 2021 35.10 35.10 34.86 34.98 11,002,944 -0.44(-1.24%)
Feb 01, 2021 35.58 35.64 35.40 35.42 15,436,583 +0.32(+0.91%)
Jan 29, 2021 35.56 35.62 35.10 35.10 15,497,350 +0.00(+0.00%)
Jan 28, 2021 35.44 35.54 34.98 35.10 12,611,303 +0.00(+0.00%)
Jan 27, 2021 35.18 35.28 34.90 35.10 9,448,254 -0.20(-0.57%)
Jan 26, 2021 35.38 35.44 35.26 35.30 9,847,926 -0.08(-0.23%)
Jan 25, 2021 35.56 35.58 35.20 35.38 9,309,962 +0.00(+0.00%)
Jan 22, 2021 35.16 35.44 35.04 35.38 9,146,400 -0.26(-0.73%)
Jan 21, 2021 35.60 35.68 35.48 35.64 8,464,116 -0.02(-0.06%)
Jan 20, 2021 35.48 35.68 35.34 35.66 11,298,992 +0.56(+1.60%)
Jan 19, 2021 35.10 35.14 34.94 35.10 14,323,298 +0.30(+0.86%)
Jan 15, 2021 35.14 35.20 34.76 34.80 12,269,150 -0.42(-1.19%)
Jan 14, 2021 35.26 35.42 35.10 35.22 14,332,626 -0.02(-0.06%)
Jan 13, 2021 35.32 35.48 35.18 35.24 9,166,994 -0.12(-0.34%)
Jan 12, 2021 35.20 35.42 35.04 35.36 13,152,376 +0.20(+0.57%)
Jan 11, 2021 35.02 35.32 34.96 35.16 9,854,210 -0.10(-0.28%)
Jan 08, 2021 35.96 35.99 34.86 35.26 15,582,650 -1.22(-3.34%)
Jan 07, 2021 36.54 36.58 36.36 36.48 10,711,586 -0.12(-0.33%)
Jan 06, 2021 36.92 36.92 36.24 36.60 18,008,136 -0.58(-1.56%)
Jan 05, 2021 37.18 37.26 36.98 37.18 11,374,910 +0.08(+0.22%)
Jan 04, 2021 36.96 37.10 36.78 37.10 16,068,918 +0.84(+2.32%)
Dec 31, 2020 36.26 36.26 36.26 6,798,954 +0.16(+0.44%)
Dec 30, 2020 35.88 36.12 35.86 36.10 6,798,954 +0.28(+0.78%)
Dec 29, 2020 35.82 35.98 35.70 35.82 8,010,261 +0.08(+0.22%)
Dec 28, 2020 36.02 36.16 35.70 35.74 8,365,674 -0.10(-0.28%)
Dec 24, 2020 35.72 35.86 35.68 35.84 3,747,950 +0.12(+0.34%)
Dec 23, 2020 35.60 35.82 35.58 35.72 7,834,548 +0.20(+0.56%)
Dec 22, 2020 35.84 35.86 35.44 35.52 6,234,883 -0.26(-0.73%)
Dec 21, 2020 35.84 35.96 35.72 35.78 10,089,560 -0.08(-0.22%)
Dec 18, 2020 35.92 35.98 35.80 35.86 6,758,800 -0.08(-0.22%)
Dec 17, 2020 36.02 36.16 35.90 35.94 7,705,492 +0.38(+1.07%)
Dec 16, 2020 35.38 35.58 35.16 35.56 11,407,968 +0.18(+0.51%)
Dec 15, 2020 35.28 35.38 35.18 35.38 9,279,566 +0.50(+1.43%)
Dec 14, 2020 34.96 35.06 34.74 34.88 9,914,178 -0.20(-0.57%)
Dec 11, 2020 35.00 35.24 34.99 35.08 5,446,150 +0.08(+0.23%)
Dec 10, 2020 35.16 35.29 34.90 35.00 6,927,351 -0.10(-0.28%)
Dec 09, 2020 35.36 35.38 34.82 35.10 9,484,342 -0.56(-1.57%)
Dec 08, 2020 35.70 35.76 35.52 35.66 5,391,846 +0.12(+0.34%)
Dec 07, 2020 35.06 35.64 35.06 35.54 8,675,326 +0.50(+1.43%)
Dec 04, 2020 35.14 35.24 34.88 35.04 12,287,150 -0.08(-0.23%)
Dec 03, 2020 35.08 35.14 34.76 35.12 10,695,322 +0.28(+0.80%)
Dec 02, 2020 34.70 34.92 34.58 34.84 11,697,834 +0.26(+0.75%)
Dec 01, 2020 34.50 34.66 34.40 34.58 16,314,361 +0.68(+2.01%)
Nov 30, 2020 33.90 34.04 33.74 33.90 17,603,306 -0.18(-0.53%)
Nov 27, 2020 33.94 34.12 33.90 34.08 9,010,250 -0.38(-1.10%)
Nov 25, 2020 34.54 34.66 34.40 34.46 9,603,850 -0.02(-0.06%)
Nov 24, 2020 34.42 34.50 34.32 34.48 25,166,796 -0.52(-1.49%)
Nov 23, 2020 35.58 35.62 34.92 35.00 11,364,831 -0.74(-2.07%)
Nov 20, 2020 35.82 35.86 35.68 35.74 4,734,300 +0.12(+0.34%)
Nov 19, 2020 35.42 35.62 35.40 35.62 6,426,694 -0.06(-0.17%)
Nov 18, 2020 35.82 35.94 35.64 35.68 6,336,606 -0.20(-0.56%)
Nov 17, 2020 36.04 36.08 35.80 35.88 9,398,958 -0.12(-0.33%)
Nov 16, 2020 36.04 36.16 35.94 36.00 10,070,272 +0.00(+0.00%)
Nov 13, 2020 36.12 36.14 35.94 36.00 6,699,900 +0.22(+0.61%)
Nov 12, 2020 35.78 35.94 35.74 35.78 6,881,092 +0.24(+0.68%)
Nov 11, 2020 35.52 35.62 35.46 35.54 9,047,280 -0.16(-0.45%)
Nov 10, 2020 35.90 35.96 35.70 35.70 9,959,598 +0.10(+0.28%)
Nov 09, 2020 35.86 35.88 35.30 35.60 23,695,104 -1.62(-4.35%)
Nov 06, 2020 37.28 37.30 37.03 37.22 9,352,050 +0.06(+0.16%)
Nov 05, 2020 36.80 37.26 36.78 37.16 14,975,308 +0.80(+2.20%)
Nov 04, 2020 36.38 36.44 36.10 36.36 9,411,352 +0.02(+0.06%)
Nov 03, 2020 36.38 36.46 36.24 36.34 7,910,159 +0.20(+0.55%)
Nov 02, 2020 36.08 36.16 36.00 36.14 8,829,174 +0.36(+1.01%)
Oct 30, 2020 36.00 36.05 35.76 35.78 16,258,900 +0.16(+0.45%)
Oct 29, 2020 35.58 35.82 35.54 35.62 8,063,043 -0.16(-0.45%)
Oct 28, 2020 35.88 35.94 35.66 35.78 12,713,630 -0.62(-1.70%)
Oct 27, 2020 36.34 36.46 36.28 36.40 6,507,547 +0.10(+0.28%)
Oct 26, 2020 36.34 36.42 36.22 36.30 7,287,336 -0.02(-0.06%)
Oct 23, 2020 36.42 36.42 36.13 36.32 6,711,650 -0.02(-0.06%)
Oct 22, 2020 36.38 36.40 36.12 36.34 8,535,720 -0.40(-1.09%)
Oct 21, 2020 36.70 36.84 36.62 36.74 8,151,982 +0.30(+0.82%)
Oct 20, 2020 36.28 36.52 36.18 36.44 7,504,521 +0.18(+0.50%)
Oct 19, 2020 36.48 36.48 36.26 36.26 6,052,507 +0.04(+0.11%)
Oct 16, 2020 36.40 36.44 36.20 36.22 9,180,450 -0.14(-0.39%)
Oct 15, 2020 36.12 36.42 36.09 36.36 8,635,908 +0.14(+0.39%)
Oct 14, 2020 36.42 36.50 36.22 36.22 12,181,656 +0.12(+0.33%)
Oct 13, 2020 36.30 36.30 36.00 36.10 10,042,240 -0.62(-1.69%)
Oct 12, 2020 36.70 36.76 36.62 36.72 6,467,297 -0.10(-0.27%)
Oct 09, 2020 36.60 36.82 36.56 36.82 11,776,700 +0.66(+1.83%)
Oct 08, 2020 36.22 36.28 35.90 36.16 6,792,280 +0.18(+0.50%)
Oct 07, 2020 35.98 36.06 35.84 35.98 9,733,684 -0.02(-0.06%)
Oct 06, 2020 36.62 36.66 35.98 36.00 18,013,532 -0.48(-1.32%)
Oct 05, 2020 36.36 36.61 36.36 36.48 16,761,936 +0.22(+0.61%)
Oct 02, 2020 36.34 36.43 36.20 36.26 13,700,250 -0.02(-0.06%)
Oct 01, 2020 36.32 36.48 36.18 36.28 12,050,766 +0.30(+0.83%)
Sep 30, 2020 36.12 36.30 35.90 35.98 11,685,874 -0.24(-0.66%)
Sep 29, 2020 36.00 36.24 35.98 36.22 8,604,744 +0.34(+0.95%)
Sep 28, 2020 35.74 35.94 35.58 35.88 7,901,789 +0.34(+0.96%)
Sep 25, 2020 35.46 35.62 35.34 35.54 8,070,700 -0.10(-0.28%)
Sep 24, 2020 35.42 35.82 35.32 35.64 13,942,086 +0.14(+0.39%)
Sep 23, 2020 35.98 36.02 35.38 35.50 18,046,332 -0.80(-2.20%)
Sep 22, 2020 36.48 36.58 36.18 36.30 13,233,620 -0.14(-0.38%)
Sep 21, 2020 36.54 36.64 35.90 36.44 13,858,961 -0.80(-2.15%)
Sep 18, 2020 37.22 37.42 37.12 37.24 9,403,750 +0.06(+0.16%)
Sep 17, 2020 36.98 37.20 36.88 37.18 10,696,482 -0.22(-0.59%)
Sep 16, 2020 37.60 37.60 37.26 37.40 11,770,972 +0.10(+0.27%)
Sep 15, 2020 37.48 37.54 37.18 37.30 8,043,020 -0.08(-0.21%)
Sep 14, 2020 37.32 37.46 37.26 37.38 6,705,978 +0.28(+0.75%)
Sep 11, 2020 37.22 37.30 36.98 37.10 9,932,250 +0.04(+0.11%)
Sep 10, 2020 37.44 37.52 37.04 37.06 10,867,914 -0.14(-0.38%)
Sep 09, 2020 37.08 37.24 37.02 37.20 10,480,564 +0.38(+1.03%)
Sep 08, 2020 36.50 37.04 36.38 36.82 11,491,096 -0.10(-0.27%)
Sep 04, 2020 36.78 37.00 36.58 36.92 14,449,050 +0.12(+0.33%)
Sep 03, 2020 37.06 37.14 36.68 36.80 16,156,656 -0.34(-0.92%)
Sep 02, 2020 37.34 37.36 36.88 37.14 13,577,406 -0.46(-1.22%)
Sep 01, 2020 37.98 38.00 37.44 37.60 11,343,783 +0.06(+0.16%)
Aug 31, 2020 37.56 37.70 37.46 37.54 24,496,070 +0.08(+0.21%)
Aug 28, 2020 37.40 37.68 37.26 37.46 14,267,650 +0.66(+1.79%)
Aug 27, 2020 37.62 37.62 36.44 36.80 14,828,814 -0.46(-1.23%)
Aug 26, 2020 36.64 37.30 36.62 37.26 12,573,344 +0.42(+1.14%)
Aug 25, 2020 36.80 36.84 36.52 36.84 11,536,912 +0.04(+0.11%)
Aug 24, 2020 37.14 37.16 36.72 36.80 11,462,156 -0.16(-0.43%)
Aug 21, 2020 37.02 37.14 36.66 36.96 11,939,650 -0.32(-0.86%)
Aug 20, 2020 36.82 37.32 36.76 37.28 14,058,870 +0.22(+0.59%)
Aug 19, 2020 38.06 38.10 36.92 37.06 20,590,072 -1.18(-3.09%)
Aug 18, 2020 38.44 38.48 37.72 38.24 11,341,830 +0.38(+1.00%)
Aug 17, 2020 37.54 38.00 37.52 37.86 9,787,018 +0.76(+2.05%)
Aug 14, 2020 37.28 37.32 36.88 37.10 15,715,300 -0.14(-0.38%)
Aug 13, 2020 36.88 37.54 36.84 37.24 19,522,508 +0.84(+2.31%)
Aug 12, 2020 37.12 37.20 36.38 36.40 19,956,662 -0.16(-0.44%)
Aug 11, 2020 37.30 37.38 36.46 36.56 25,557,884 -2.06(-5.33%)
Aug 10, 2020 38.86 39.14 38.54 38.62 14,043,900 -0.12(-0.31%)
Aug 07, 2020 39.16 39.22 38.46 38.74 17,351,100 -0.68(-1.73%)
Aug 06, 2020 39.36 39.52 39.12 39.42 14,118,320 +0.52(+1.34%)
Aug 05, 2020 38.96 39.24 38.72 38.90 16,775,512 +0.36(+0.93%)
Aug 04, 2020 37.70 38.54 37.64 38.54 16,719,720 +0.84(+2.23%)
Aug 03, 2020 37.62 37.76 37.42 37.70 11,423,152 -0.02(-0.05%)
Jul 31, 2020 37.50 37.74 37.42 37.72 13,235,350 +0.40(+1.07%)
Jul 30, 2020 37.24 37.46 37.00 37.32 10,427,512 -0.30(-0.80%)
Jul 29, 2020 37.40 37.82 37.06 37.62 21,118,508 +0.26(+0.70%)
Jul 28, 2020 36.96 37.44 36.86 37.36 27,950,572 +0.34(+0.92%)
Jul 27, 2020 36.94 37.16 36.90 37.02 19,603,676 +0.70(+1.93%)
Jul 24, 2020 36.40 36.40 36.22 36.32 13,121,400 +0.28(+0.78%)
Jul 23, 2020 35.78 36.26 35.70 36.04 17,579,600 +0.34(+0.95%)
Jul 22, 2020 35.38 35.72 35.30 35.70 15,661,546 +0.52(+1.48%)
Jul 21, 2020 35.04 35.20 35.02 35.18 14,293,904 +0.44(+1.27%)
Jul 20, 2020 34.70 34.76 34.60 34.74 8,940,682 +0.16(+0.46%)
Jul 17, 2020 34.54 34.62 34.46 34.58 14,071,050 +0.28(+0.82%)
Jul 16, 2020 34.52 34.54 34.26 34.30 12,523,676 -0.36(-1.04%)
Jul 15, 2020 34.48 34.66 34.42 34.66 8,862,404 +0.08(+0.23%)
Jul 14, 2020 34.30 34.60 34.30 34.58 10,702,120 +0.16(+0.46%)
Jul 13, 2020 34.60 34.64 34.38 34.42 11,091,430 +0.06(+0.17%)
Jul 10, 2020 34.54 34.58 34.26 34.36 9,688,600 -0.12(-0.35%)
Jul 09, 2020 34.66 34.68 34.30 34.48 12,714,721 -0.10(-0.29%)
Jul 08, 2020 34.62 34.72 34.50 34.58 15,763,296 +0.24(+0.70%)
Jul 07, 2020 34.02 34.34 34.00 34.34 12,425,972 +0.22(+0.64%)
Jul 06, 2020 34.08 34.14 33.97 34.12 10,907,032 +0.20(+0.59%)
Jul 02, 2020 33.78 33.98 33.72 33.92 8,779,100 +0.08(+0.24%)
Jul 01, 2020 33.94 33.94 33.58 33.84 14,562,033 -0.14(-0.41%)
Jun 30, 2020 33.80 34.12 33.76 33.98 11,555,164 +0.12(+0.35%)
Jun 29, 2020 33.84 33.88 33.76 33.86 6,792,843 +0.00(+0.00%)
Jun 26, 2020 33.48 33.86 33.36 33.86 12,237,000 +0.16(+0.47%)
Jun 25, 2020 33.72 33.72 33.54 33.70 11,849,234 -0.04(-0.12%)
Jun 24, 2020 33.74 33.92 33.60 33.74 16,086,832 -0.08(-0.24%)
Jun 23, 2020 33.66 33.82 33.62 33.82 14,988,527 +0.26(+0.77%)
Jun 22, 2020 33.52 33.66 33.40 33.56 14,800,816 +0.24(+0.72%)
Jun 19, 2020 33.06 33.33 33.06 33.32 9,524,300 +0.38(+1.15%)
Jun 18, 2020 32.96 32.98 32.80 32.94 6,904,784 -0.10(-0.30%)
Jun 17, 2020 32.94 33.04 32.86 33.04 7,996,551 +0.04(+0.12%)
Jun 16, 2020 32.90 33.06 32.78 33.00 8,347,765 +0.04(+0.12%)
Jun 15, 2020 32.60 33.02 32.54 32.96 10,041,322 -0.10(-0.30%)
Jun 12, 2020 33.20 33.30 33.02 33.06 11,292,450 +0.08(+0.24%)
Jun 11, 2020 33.18 33.32 32.90 32.98 11,161,486 -0.24(-0.72%)
Jun 10, 2020 32.92 33.24 32.60 33.22 12,575,386 +0.46(+1.40%)
Jun 09, 2020 32.74 32.86 32.68 32.76 9,109,280 +0.32(+0.99%)
Jun 08, 2020 32.28 32.48 32.18 32.44 10,963,343 +0.32(+1.00%)
Jun 05, 2020 32.24 32.24 31.90 32.12 18,728,300 -0.66(-2.01%)
Jun 04, 2020 32.70 32.88 32.47 32.78 11,608,692 +0.34(+1.05%)
Jun 03, 2020 32.58 32.68 32.26 32.44 16,645,376 -0.60(-1.82%)
Jun 02, 2020 33.32 33.34 32.88 33.04 10,982,726 -0.24(-0.72%)
Jun 01, 2020 33.08 33.28 32.98 33.28 7,951,824 +0.22(+0.67%)
May 29, 2020 33.06 33.20 32.96 33.06 8,071,700 +0.22(+0.67%)
May 28, 2020 32.96 33.00 32.68 32.84 12,544,588 +0.08(+0.24%)
May 27, 2020 32.38 32.76 32.34 32.76 14,929,025 +0.04(+0.12%)
May 26, 2020 33.02 33.02 32.64 32.72 13,905,103 -0.44(-1.33%)
May 22, 2020 33.08 33.20 33.02 33.16 7,399,050 +0.20(+0.61%)
May 21, 2020 33.18 33.22 32.80 32.96 11,348,843 -0.50(-1.49%)
May 20, 2020 33.40 33.50 33.30 33.46 11,955,834 +0.10(+0.30%)
May 19, 2020 33.20 33.40 33.12 33.36 8,552,192 +0.26(+0.79%)
May 18, 2020 33.40 33.44 32.98 33.10 12,709,662 -0.24(-0.72%)
May 15, 2020 33.32 33.48 33.12 33.34 14,445,200 +0.20(+0.60%)
May 14, 2020 32.78 33.18 32.78 33.14 12,706,664 +0.34(+1.04%)
May 13, 2020 32.70 32.84 32.60 32.80 14,519,078 +0.24(+0.74%)
May 12, 2020 32.58 32.69 32.44 32.56 10,071,028 +0.14(+0.43%)
May 11, 2020 32.58 32.64 32.30 32.42 9,889,517 -0.20(-0.61%)
May 08, 2020 32.72 32.90 32.50 32.62 11,012,200 -0.22(-0.67%)
May 07, 2020 32.42 32.90 32.36 32.84 13,425,817 +0.56(+1.73%)
May 06, 2020 32.30 32.44 32.12 32.28 9,686,824 -0.34(-1.04%)
May 05, 2020 32.56 32.72 32.36 32.62 11,166,478 +0.08(+0.25%)
May 04, 2020 32.58 32.68 32.48 32.54 8,594,771 +0.10(+0.31%)
May 01, 2020 32.10 32.58 32.04 32.44 10,542,800 +0.22(+0.68%)
Apr 30, 2020 32.58 32.66 32.12 32.22 11,077,318 -0.64(-1.95%)
Apr 29, 2020 32.52 32.86 32.46 32.86 9,120,410 +0.18(+0.55%)
Apr 28, 2020 32.70 32.70 32.32 32.68 7,688,150 -0.18(-0.55%)
Apr 27, 2020 32.88 32.90 32.58 32.86 6,813,640 -0.14(-0.42%)
Apr 24, 2020 33.14 33.18 32.68 33.00 10,786,850 -0.14(-0.42%)
Apr 23, 2020 32.98 33.24 32.88 33.14 8,296,266 +0.34(+1.04%)
Apr 22, 2020 32.62 32.84 32.56 32.80 8,763,816 +0.58(+1.80%)
Apr 21, 2020 31.94 32.32 31.88 32.22 9,851,001 -0.24(-0.74%)
Apr 20, 2020 32.18 32.54 32.16 32.46 8,670,170 +0.30(+0.93%)
Apr 17, 2020 32.48 32.50 32.10 32.16 9,111,750 -0.46(-1.41%)
Apr 16, 2020 32.90 33.16 32.64 32.62 7,527,508 -0.36(-1.09%)
Apr 15, 2020 32.86 33.00 32.66 32.98 10,978,942 -0.10(-0.30%)
Apr 14, 2020 33.04 33.38 32.86 33.08 14,652,946 +0.16(+0.49%)
Apr 13, 2020 32.34 32.96 32.22 32.92 25,360,832 +0.74(+2.30%)
Apr 09, 2020 32.06 32.31 31.92 32.18 11,129,301 +0.80(+2.55%)
Apr 08, 2020 31.64 31.68 31.38 31.38 5,854,543 -0.38(-1.20%)
Apr 07, 2020 31.56 31.76 31.36 31.76 13,758,356 -0.12(-0.38%)
Apr 06, 2020 31.32 31.94 31.26 31.88 12,485,088 +0.82(+2.64%)
Apr 03, 2020 30.94 31.09 30.79 31.06 9,570,200 +0.22(+0.71%)
Apr 02, 2020 30.78 30.98 30.60 30.84 9,879,210 +0.50(+1.65%)
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.