Gold Trust Ishares (NY: IAU )

34.29 USD -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.27 11.37 11.24 11.35 5,764,383 -0.25(-2.16%)
Oct 30, 2014 11.66 11.67 11.58 11.60 2,304,440 -0.13(-1.11%)
Oct 29, 2014 11.85 11.86 11.70 11.73 2,659,407 -0.17(-1.43%)
Oct 28, 2014 11.93 11.94 11.88 11.90 2,192,289 +0.00(+0.00%)
Oct 27, 2014 11.90 11.92 11.92 11.90 3,319,939 -0.02(-0.17%)
Oct 24, 2014 11.95 11.95 11.89 11.92 3,673,803 -0.02(-0.17%)
Oct 23, 2014 11.96 11.97 11.87 11.94 5,087,183 -0.09(-0.75%)
Oct 22, 2014 12.06 12.07 12.01 12.03 1,860,685 -0.05(-0.41%)
Oct 21, 2014 12.11 12.14 12.08 12.08 3,013,754 +0.01(+0.08%)
Oct 20, 2014 12.05 12.07 12.04 12.07 2,730,725 +0.08(+0.67%)
Oct 17, 2014 11.99 12.01 11.92 11.99 1,306,540 -0.01(-0.08%)
Oct 16, 2014 11.98 12.04 11.97 12.00 2,569,616 +0.02(+0.17%)
Oct 15, 2014 11.94 12.11 11.95 11.98 4,087,381 +0.04(+0.34%)
Oct 14, 2014 11.94 11.95 11.92 11.94 2,428,219 +0.01(+0.08%)
Oct 13, 2014 11.89 11.95 11.88 11.93 2,045,435 +0.08(+0.68%)
Oct 10, 2014 11.85 11.86 11.80 11.85 6,511,530 +0.01(+0.08%)
Oct 09, 2014 11.88 11.90 11.83 11.84 2,697,082 +0.01(+0.08%)
Oct 08, 2014 11.78 11.85 11.66 11.83 3,079,401 +0.11(+0.94%)
Oct 07, 2014 11.72 11.74 11.69 11.72 3,914,994 +0.03(+0.26%)
Oct 06, 2014 11.60 11.71 11.57 11.69 4,383,693 +0.16(+1.39%)
Oct 03, 2014 11.60 11.63 11.52 11.53 5,000,954 -0.22(-1.87%)
Oct 02, 2014 11.77 11.80 11.71 11.75 2,517,566 -0.02(-0.17%)
Oct 01, 2014 11.74 11.81 11.74 11.77 3,839,477 +0.07(+0.60%)
Sep 30, 2014 11.74 11.81 11.66 11.70 2,873,177 -0.08(-0.68%)
Sep 29, 2014 11.81 11.82 11.77 11.78 2,450,695 -0.01(-0.08%)
Sep 26, 2014 11.78 11.79 11.74 11.79 6,305,924 -0.04(-0.34%)
Sep 25, 2014 11.71 11.86 11.70 11.83 3,118,146 +0.04(+0.34%)
Sep 24, 2014 11.80 11.85 11.77 11.79 2,539,346 -0.04(-0.34%)
Sep 23, 2014 11.88 11.88 11.81 11.83 2,307,079 +0.07(+0.60%)
Sep 22, 2014 11.75 11.82 11.74 11.76 2,641,006 -0.03(-0.25%)
Sep 19, 2014 11.84 11.84 11.75 11.79 1,743,192 -0.07(-0.59%)
Sep 18, 2014 11.82 11.89 11.80 11.86 1,568,494 +0.03(+0.25%)
Sep 17, 2014 11.98 12.00 11.83 11.83 1,810,058 -0.13(-1.09%)
Sep 16, 2014 11.98 12.02 11.93 11.96 1,545,393 +0.02(+0.17%)
Sep 15, 2014 11.95 11.97 11.93 11.94 1,031,242 +0.03(+0.25%)
Sep 12, 2014 11.95 11.97 11.89 11.91 1,945,397 -0.13(-1.08%)
Sep 11, 2014 12.04 12.05 11.96 12.04 2,614,546 -0.06(-0.50%)
Sep 10, 2014 12.10 12.13 12.04 12.10 4,582,839 -0.07(-0.58%)
Sep 09, 2014 12.14 12.18 12.08 12.17 2,562,462 +0.02(+0.16%)
Sep 08, 2014 12.24 12.25 12.12 12.15 2,477,930 -0.14(-1.14%)
Sep 05, 2014 12.27 12.29 12.25 12.29 1,055,054 +0.06(+0.49%)
Sep 04, 2014 12.34 12.35 12.21 12.23 2,154,904 -0.06(-0.49%)
Sep 03, 2014 12.25 12.31 12.25 12.29 1,109,298 +0.03(+0.24%)
Sep 02, 2014 12.28 12.29 12.23 12.26 1,863,665 -0.20(-1.61%)
Aug 29, 2014 12.47 12.46 12.46 12.46 1,247,200 -0.03(-0.24%)
Aug 28, 2014 12.51 12.52 12.47 12.49 1,740,779 +0.08(+0.64%)
Aug 27, 2014 12.45 12.45 12.41 12.41 976,153 +0.00(+0.00%)
Aug 26, 2014 12.48 12.48 12.41 12.41 1,352,806 +0.06(+0.49%)
Aug 25, 2014 12.37 12.39 12.35 12.35 1,792,660 -0.05(-0.40%)
Aug 22, 2014 12.39 12.42 12.34 12.40 3,309,990 +0.03(+0.24%)
Aug 21, 2014 12.36 12.41 12.33 12.37 3,065,914 -0.13(-1.04%)
Aug 20, 2014 12.56 12.57 12.47 12.50 5,458,706 -0.05(-0.40%)
Aug 19, 2014 12.58 12.59 12.53 12.55 1,457,675 -0.04(-0.32%)
Aug 18, 2014 12.57 12.60 12.55 12.59 1,175,491 -0.04(-0.32%)
Aug 15, 2014 12.54 12.70 12.53 12.63 5,332,819 -0.09(-0.71%)
Aug 14, 2014 12.71 12.74 12.70 12.72 1,485,611 +0.01(+0.08%)
Aug 13, 2014 12.73 12.73 12.67 12.71 1,500,791 +0.03(+0.24%)
Aug 12, 2014 12.73 12.77 12.67 12.68 2,235,505 +0.00(+0.00%)
Aug 11, 2014 12.68 12.69 12.65 12.68 1,059,786 -0.03(-0.24%)
Aug 08, 2014 12.70 12.72 12.68 12.71 1,547,596 +0.00(+0.00%)
Aug 07, 2014 12.64 12.74 12.62 12.71 3,049,822 +0.04(+0.32%)
Aug 06, 2014 12.65 12.69 12.64 12.67 1,652,619 +0.20(+1.60%)
Aug 05, 2014 12.47 12.53 12.43 12.47 2,133,122 -0.01(-0.08%)
Aug 04, 2014 12.52 12.53 12.46 12.48 1,310,983 -0.04(-0.32%)
Aug 01, 2014 12.54 12.56 12.51 12.52 2,010,257 +0.10(+0.81%)
Jul 31, 2014 12.47 12.49 12.40 12.42 2,048,867 -0.15(-1.19%)
Jul 30, 2014 12.58 12.58 12.53 12.57 1,447,822 -0.03(-0.24%)
Jul 29, 2014 12.67 12.68 12.55 12.60 1,340,277 -0.05(-0.40%)
Jul 28, 2014 12.63 12.66 12.62 12.65 901,394 -0.02(-0.16%)
Jul 25, 2014 12.53 12.68 12.53 12.67 2,182,081 +0.14(+1.12%)
Jul 24, 2014 12.57 12.58 12.48 12.53 1,735,573 -0.11(-0.87%)
Jul 23, 2014 12.66 12.69 12.63 12.64 4,026,967 -0.02(-0.16%)
Jul 22, 2014 12.74 12.74 12.63 12.66 1,014,724 -0.06(-0.47%)
Jul 21, 2014 12.74 12.74 12.69 12.72 993,682 +0.01(+0.08%)
Jul 18, 2014 12.67 12.71 12.65 12.71 1,093,064 -0.09(-0.70%)
Jul 17, 2014 12.65 12.84 12.62 12.80 2,962,328 +0.23(+1.83%)
Jul 16, 2014 12.59 12.64 12.56 12.57 1,527,701 +0.03(+0.24%)
Jul 15, 2014 12.67 12.71 12.52 12.54 2,808,192 -0.12(-0.95%)
Jul 14, 2014 12.63 12.69 12.63 12.66 2,576,828 -0.31(-2.39%)
Jul 11, 2014 12.93 12.99 12.93 12.97 4,884,648 +0.02(+0.15%)
Jul 10, 2014 13.00 13.01 12.93 12.95 1,827,987 +0.08(+0.62%)
Jul 09, 2014 12.84 12.91 12.81 12.87 2,016,308 +0.08(+0.63%)
Jul 08, 2014 12.82 12.84 12.72 12.79 1,539,407 +0.01(+0.08%)
Jul 07, 2014 12.73 12.79 12.71 12.78 2,108,691 +0.00(+0.00%)
Jul 03, 2014 12.77 12.78 12.78 12.78 1,472,500 -0.07(-0.54%)
Jul 02, 2014 12.86 12.91 12.85 12.85 1,116,934 -0.01(-0.08%)
Jul 01, 2014 12.88 12.90 12.83 12.86 2,238,149 -0.02(-0.16%)
Jun 30, 2014 12.74 12.89 12.72 12.88 1,899,762 +0.13(+1.02%)
Jun 27, 2014 12.78 12.80 12.75 12.75 962,591 +0.00(+0.00%)
Jun 26, 2014 12.74 12.78 12.70 12.75 961,553 -0.04(-0.31%)
Jun 25, 2014 12.77 12.84 12.75 12.79 2,286,786 +0.00(+0.00%)
Jun 24, 2014 12.80 12.82 12.76 12.79 1,243,562 +0.01(+0.08%)
Jun 23, 2014 12.75 12.78 12.72 12.78 3,084,851 +0.05(+0.39%)
Jun 20, 2014 12.72 12.79 12.70 12.73 1,920,300 -0.05(-0.39%)
Jun 19, 2014 12.52 12.81 12.51 12.78 3,849,229 +0.43(+3.48%)
Jun 18, 2014 12.30 12.36 12.30 12.35 1,278,596 +0.04(+0.32%)
Jun 17, 2014 12.27 12.33 12.26 12.31 1,243,838 -0.02(-0.16%)
Jun 16, 2014 12.37 12.39 12.31 12.33 1,136,821 -0.05(-0.40%)
Jun 13, 2014 12.34 12.39 12.33 12.38 1,538,324 +0.03(+0.24%)
Jun 12, 2014 12.28 12.36 12.26 12.35 10,352,763 +0.14(+1.15%)
Jun 11, 2014 12.23 12.24 12.20 12.21 1,784,780 +0.00(+0.00%)
Jun 10, 2014 12.20 12.23 12.20 12.21 1,133,126 +0.07(+0.58%)
Jun 06, 2014 12.14 12.16 12.08 12.14 2,128,100 +0.00(+0.00%)
Jun 05, 2014 12.13 12.16 12.12 12.14 1,303,647 +0.09(+0.75%)
Jun 04, 2014 12.08 12.10 12.04 12.05 1,200,334 -0.02(-0.17%)
Jun 03, 2014 12.04 12.09 12.02 12.07 1,421,540 +0.03(+0.25%)
Jun 02, 2014 12.07 12.12 12.04 12.04 1,824,580 -0.09(-0.74%)
May 30, 2014 12.15 12.16 12.04 12.13 5,737,237 -0.04(-0.33%)
May 29, 2014 12.15 12.22 12.15 12.17 10,282,640 -0.02(-0.16%)
May 28, 2014 12.23 12.25 12.17 12.19 2,938,903 -0.07(-0.57%)
May 27, 2014 12.38 12.39 12.25 12.26 2,167,795 -0.27(-2.15%)
May 23, 2014 12.53 12.53 12.53 12.53 888,500 -0.02(-0.19%)
May 22, 2014 12.60 12.60 12.53 12.55 665,140 +0.04(+0.35%)
May 21, 2014 12.50 12.53 12.44 12.51 1,483,290 -0.03(-0.24%)
May 20, 2014 12.49 12.57 12.49 12.54 1,043,949 +0.01(+0.08%)
May 19, 2014 12.61 12.63 12.53 12.53 896,590 -0.01(-0.08%)
May 16, 2014 12.52 12.55 12.51 12.54 1,314,210 -0.02(-0.16%)
May 15, 2014 12.55 12.63 12.53 12.56 1,338,256 -0.10(-0.79%)
May 14, 2014 12.66 12.68 12.62 12.66 1,431,729 +0.12(+0.96%)
May 13, 2014 12.55 12.58 12.53 12.54 1,368,788 -0.03(-0.24%)
May 12, 2014 12.62 12.62 12.55 12.57 1,147,421 +0.07(+0.56%)
May 09, 2014 12.52 12.53 12.46 12.50 1,744,026 +0.00(+0.00%)
May 08, 2014 12.50 12.52 12.47 12.50 1,081,476 +0.01(+0.08%)
May 07, 2014 12.63 12.64 12.47 12.49 1,558,098 -0.18(-1.42%)
May 06, 2014 12.68 12.69 12.65 12.67 921,222 -0.04(-0.31%)
May 05, 2014 12.73 12.75 12.68 12.71 866,331 +0.13(+1.03%)
May 02, 2014 12.45 12.64 12.41 12.58 2,245,920 +0.12(+0.96%)
May 01, 2014 12.40 12.46 12.38 12.46 1,852,459 -0.04(-0.32%)
Apr 30, 2014 12.50 12.58 12.46 12.50 2,258,308 -0.06(-0.48%)
Apr 29, 2014 12.58 12.62 12.54 12.56 1,558,606 -0.01(-0.08%)
Apr 28, 2014 12.61 12.62 12.52 12.57 787,533 -0.05(-0.40%)
Apr 25, 2014 12.59 12.65 12.58 12.62 1,788,287 +0.08(+0.64%)
Apr 24, 2014 12.37 12.59 12.36 12.54 2,587,825 +0.08(+0.64%)
Apr 23, 2014 12.45 12.47 12.41 12.46 2,346,272 +0.01(+0.08%)
Apr 22, 2014 12.49 12.50 12.37 12.45 1,808,901 -0.06(-0.48%)
Apr 21, 2014 12.49 12.51 12.45 12.51 2,218,389 -0.05(-0.40%)
Apr 17, 2014 12.62 12.56 12.56 12.56 1,481,000 -0.07(-0.55%)
Apr 16, 2014 12.61 12.64 12.58 12.63 1,947,299 -0.01(-0.08%)
Apr 15, 2014 12.56 12.65 12.54 12.64 2,375,088 -0.23(-1.79%)
Apr 14, 2014 12.86 12.90 12.84 12.87 1,665,982 +0.10(+0.78%)
Apr 11, 2014 12.79 12.80 12.75 12.77 1,602,076 -0.01(-0.08%)
Apr 10, 2014 12.77 12.82 12.76 12.78 1,513,829 +0.06(+0.47%)
Apr 09, 2014 12.63 12.75 12.61 12.72 1,295,048 +0.04(+0.32%)
Apr 08, 2014 12.71 12.71 12.67 12.68 1,255,495 +0.11(+0.88%)
Apr 07, 2014 12.59 12.63 12.56 12.57 1,753,365 -0.06(-0.48%)
Apr 04, 2014 12.60 12.67 12.56 12.63 2,286,478 +0.16(+1.28%)
Apr 03, 2014 12.46 12.50 12.43 12.47 1,754,990 -0.03(-0.24%)
Apr 02, 2014 12.51 12.55 12.49 12.50 3,023,997 +0.09(+0.73%)
Apr 01, 2014 12.45 12.46 12.38 12.41 3,031,445 -0.03(-0.24%)
Mar 31, 2014 12.52 12.56 12.43 12.44 2,752,847 -0.09(-0.72%)
Mar 28, 2014 12.49 12.57 12.46 12.53 1,718,890 -0.01(-0.08%)
Mar 27, 2014 12.58 12.61 12.50 12.54 4,202,069 -0.07(-0.56%)
Mar 26, 2014 12.71 12.72 12.59 12.61 1,880,606 -0.10(-0.79%)
Mar 25, 2014 12.73 12.76 12.70 12.71 2,252,812 +0.01(+0.08%)
Mar 24, 2014 12.77 12.80 12.68 12.70 2,786,227 -0.23(-1.78%)
Mar 21, 2014 12.99 12.99 12.92 12.93 2,065,994 +0.06(+0.47%)
Mar 20, 2014 12.85 12.92 12.83 12.87 2,254,460 -0.01(-0.08%)
Mar 19, 2014 13.03 13.05 12.87 12.88 3,036,171 -0.26(-1.98%)
Mar 18, 2014 13.12 13.21 13.11 13.14 2,699,497 -0.11(-0.83%)
Mar 17, 2014 13.36 13.41 13.21 13.25 4,558,503 -0.15(-1.12%)
Mar 14, 2014 13.46 13.46 13.32 13.40 4,085,394 +0.09(+0.68%)
Mar 13, 2014 13.25 13.33 13.24 13.31 3,260,006 +0.04(+0.30%)
Mar 12, 2014 13.23 13.30 13.22 13.27 2,037,505 +0.21(+1.61%)
Mar 11, 2014 13.08 13.10 12.98 13.06 1,693,082 +0.06(+0.46%)
Mar 10, 2014 12.97 13.04 12.96 13.00 2,581,965 +0.01(+0.08%)
Mar 07, 2014 12.91 13.01 12.90 12.99 3,636,091 -0.10(-0.76%)
Mar 06, 2014 13.06 13.12 13.02 13.09 1,923,085 +0.13(+1.00%)
Mar 05, 2014 12.95 13.01 12.94 12.96 2,964,146 +0.00(+0.00%)
Mar 04, 2014 12.94 13.01 12.91 12.96 2,745,832 -0.16(-1.22%)
Mar 03, 2014 13.08 13.14 13.06 13.12 7,173,014 +0.27(+2.10%)
Feb 28, 2014 12.91 12.92 12.79 12.85 2,881,978 -0.05(-0.39%)
Feb 27, 2014 12.92 12.96 12.87 12.90 2,287,683 +0.02(+0.16%)
Feb 26, 2014 12.92 12.95 12.82 12.88 3,906,638 -0.12(-0.92%)
Feb 25, 2014 12.95 13.04 12.93 13.00 2,291,986 +0.03(+0.23%)
Feb 24, 2014 12.92 12.99 12.84 12.97 2,461,209 +0.13(+1.01%)
Feb 21, 2014 12.83 12.89 12.79 12.84 1,726,668 +0.00(+0.00%)
Feb 20, 2014 12.75 12.86 12.72 12.84 2,386,768 +0.13(+1.02%)
Feb 19, 2014 12.81 12.83 12.69 12.71 3,132,386 -0.12(-0.94%)
Feb 18, 2014 12.82 12.86 12.79 12.83 4,364,490 +0.03(+0.23%)
Feb 14, 2014 12.78 12.80 12.80 12.80 2,630,600 +0.16(+1.27%)
Feb 13, 2014 12.55 12.64 12.54 12.64 3,160,756 +0.11(+0.88%)
Feb 12, 2014 12.52 12.58 12.50 12.53 2,632,579 +0.01(+0.08%)
Feb 11, 2014 12.41 12.55 12.41 12.52 3,442,491 +0.16(+1.29%)
Feb 10, 2014 12.36 12.40 12.35 12.36 2,836,186 +0.06(+0.49%)
Feb 07, 2014 12.20 12.30 12.20 12.30 2,001,030 +0.10(+0.82%)
Feb 06, 2014 12.22 12.22 12.15 12.20 1,630,178 -0.01(-0.08%)
Feb 05, 2014 12.26 12.27 12.15 12.21 4,009,797 +0.04(+0.33%)
Feb 04, 2014 12.12 12.19 12.11 12.17 3,968,184 -0.03(-0.25%)
Feb 03, 2014 12.13 12.28 12.10 12.20 4,336,872 +0.13(+1.08%)
Jan 31, 2014 12.14 12.16 12.02 12.07 2,705,339 +0.01(+0.08%)
Jan 30, 2014 12.04 12.10 12.03 12.06 2,907,326 -0.27(-2.19%)
Jan 29, 2014 12.29 12.33 12.18 12.33 5,116,742 +0.16(+1.31%)
Jan 28, 2014 12.21 12.22 12.12 12.17 2,351,985 +0.00(+0.00%)
Jan 27, 2014 12.24 12.28 12.14 12.17 3,063,998 -0.14(-1.14%)
Jan 24, 2014 12.27 12.32 12.23 12.31 3,380,452 +0.06(+0.49%)
Jan 23, 2014 12.17 12.28 12.16 12.25 3,151,584 +0.26(+2.17%)
Jan 22, 2014 12.03 12.05 11.99 11.99 2,136,034 -0.05(-0.42%)
Jan 21, 2014 12.01 12.07 12.00 12.04 3,627,031 -0.12(-0.99%)
Jan 17, 2014 12.10 12.16 12.16 12.16 1,819,400 +0.11(+0.91%)
Jan 16, 2014 12.05 12.07 12.02 12.05 2,554,152 +0.02(+0.17%)
Jan 15, 2014 12.05 12.05 11.98 12.03 2,518,228 -0.02(-0.17%)
Jan 14, 2014 12.12 12.18 12.04 12.05 3,696,653 -0.12(-0.99%)
Jan 13, 2014 12.10 12.18 12.09 12.17 4,749,431 +0.08(+0.66%)
Jan 10, 2014 12.04 12.11 12.03 12.09 1,699,919 +0.17(+1.43%)
Jan 09, 2014 11.88 11.94 11.86 11.92 2,213,457 +0.03(+0.25%)
Jan 08, 2014 11.86 11.92 11.82 11.89 2,718,844 -0.06(-0.50%)
Jan 07, 2014 11.92 11.96 11.88 11.95 3,065,169 -0.06(-0.50%)
Jan 06, 2014 12.05 12.11 11.77 12.01 4,264,130 +0.00(+0.00%)
Jan 03, 2014 11.94 12.03 11.93 12.01 2,685,571 +0.13(+1.09%)
Jan 02, 2014 11.86 11.94 11.84 11.88 4,857,099 +0.20(+1.71%)
Dec 31, 2013 11.53 11.68 11.68 11.68 9,587,000 +0.08(+0.69%)
Dec 30, 2013 11.71 11.71 11.58 11.60 11,254,956 -0.18(-1.53%)
Dec 27, 2013 11.80 11.81 11.75 11.78 7,282,783 +0.05(+0.43%)
Dec 26, 2013 11.79 11.79 11.73 11.73 6,680,455 +0.06(+0.51%)
Dec 24, 2013 11.65 11.70 11.64 11.67 4,454,584 +0.05(+0.43%)
Dec 23, 2013 11.63 11.68 11.61 11.62 8,140,101 -0.03(-0.26%)
Dec 20, 2013 11.60 11.72 11.57 11.65 10,441,765 +0.11(+0.95%)
Dec 19, 2013 11.66 11.67 11.53 11.54 8,451,810 -0.30(-2.53%)
Dec 18, 2013 11.97 12.08 11.79 11.84 9,260,693 -0.09(-0.76%)
Dec 17, 2013 11.97 12.05 11.91 11.93 7,267,376 -0.10(-0.83%)
Dec 16, 2013 11.99 12.14 11.96 12.03 7,120,967 +0.02(+0.17%)
Dec 13, 2013 11.96 12.02 11.95 12.01 5,700,043 +0.11(+0.92%)
Dec 12, 2013 11.92 11.94 11.87 11.90 5,117,591 -0.26(-2.14%)
Dec 11, 2013 12.22 12.25 12.14 12.16 4,870,250 -0.09(-0.73%)
Dec 10, 2013 12.29 12.30 12.21 12.25 5,825,836 +0.22(+1.83%)
Dec 09, 2013 11.96 12.06 11.96 12.03 4,741,009 +0.10(+0.84%)
Dec 06, 2013 11.95 11.99 11.87 11.93 6,484,123 +0.02(+0.17%)
Dec 05, 2013 11.89 11.99 11.81 11.91 3,845,500 -0.15(-1.24%)
Dec 04, 2013 11.90 12.14 11.88 12.06 6,342,391 +0.19(+1.60%)
Dec 03, 2013 11.82 11.89 11.79 11.87 5,814,454 +0.05(+0.42%)
Dec 02, 2013 11.98 12.00 11.82 11.82 5,846,347 -0.31(-2.56%)
Nov 29, 2013 12.14 12.18 12.13 12.13 3,439,251 +0.11(+0.92%)
Nov 27, 2013 12.12 12.13 11.99 12.02 6,105,734 -0.03(-0.25%)
Nov 26, 2013 12.06 12.11 12.03 12.05 5,077,246 -0.07(-0.58%)
Nov 25, 2013 11.98 12.17 11.98 12.12 4,885,078 +0.06(+0.50%)
Nov 22, 2013 12.09 12.11 12.05 12.06 3,465,311 +0.00(+0.00%)
Nov 21, 2013 12.05 12.10 12.00 12.06 7,011,336 -0.01(-0.08%)
Nov 20, 2013 12.24 12.31 12.04 12.07 6,757,670 -0.29(-2.35%)
Nov 19, 2013 12.37 12.41 12.35 12.36 2,414,392 +0.00(+0.00%)
Nov 18, 2013 12.45 12.47 12.32 12.36 3,289,349 -0.13(-1.04%)
Nov 15, 2013 12.48 12.52 12.48 12.49 3,742,850 -0.00(-0.04%)
Nov 14, 2013 12.46 12.56 12.46 12.49 3,176,433 +0.18(+1.50%)
Nov 12, 2013 12.42 12.45 12.24 12.31 2,468,322 -0.14(-1.12%)
Nov 11, 2013 12.47 12.47 12.43 12.45 1,896,935 -0.04(-0.32%)
Nov 08, 2013 12.51 12.53 12.43 12.49 3,429,219 -0.19(-1.50%)
Nov 07, 2013 12.69 12.75 12.66 12.68 2,444,022 -0.11(-0.82%)
Nov 06, 2013 12.78 12.81 12.76 12.79 3,899,342 +0.06(+0.47%)
Nov 05, 2013 12.74 12.76 12.67 12.72 1,793,892 -0.03(-0.20%)
Nov 04, 2013 12.79 12.82 12.74 12.75 1,701,786 -0.02(-0.12%)
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.