Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.31 27.48 26.44 26.49 24,878,420 -1.03(-3.73%)
Jun 29, 2022 28.21 28.32 27.26 27.51 17,959,376 -0.42(-1.49%)
Jun 28, 2022 28.75 28.81 27.88 27.93 19,106,590 -0.58(-2.04%)
Jun 27, 2022 28.50 28.62 28.11 28.51 18,548,646 -0.18(-0.64%)
Jun 24, 2022 28.09 28.81 27.77 28.69 22,305,534 +0.73(+2.59%)
Jun 23, 2022 28.97 29.32 27.71 27.97 31,766,664 -1.13(-3.89%)
Jun 22, 2022 29.48 29.97 29.08 29.10 21,003,866 -0.41(-1.38%)
Jun 21, 2022 29.36 29.94 29.21 29.51 16,355,590 +0.11(+0.36%)
Jun 17, 2022 29.70 29.79 29.16 29.40 18,044,094 -0.36(-1.20%)
Jun 16, 2022 28.93 29.98 28.49 29.76 29,739,490 +0.55(+1.89%)
Jun 15, 2022 29.46 29.62 28.39 29.21 26,200,082 +0.47(+1.65%)
Jun 14, 2022 29.58 29.59 28.44 28.73 23,079,974 -0.74(-2.53%)
Jun 13, 2022 30.25 30.58 29.47 29.48 34,068,928 -2.03(-6.45%)
Jun 10, 2022 29.64 31.73 29.37 31.51 36,630,020 +1.43(+4.76%)
Jun 09, 2022 31.06 31.10 30.06 30.08 22,430,328 -1.18(-3.78%)
Jun 08, 2022 31.33 31.63 31.08 31.26 10,017,746 -0.21(-0.68%)
Jun 07, 2022 31.11 31.57 31.06 31.47 11,913,066 +0.30(+0.96%)
Jun 06, 2022 31.77 31.88 30.93 31.17 12,686,373 -0.33(-1.04%)
Jun 03, 2022 31.86 32.20 31.41 31.50 15,016,976 -0.76(-2.37%)
Jun 02, 2022 31.37 32.43 31.35 32.26 22,130,788 +1.33(+4.28%)
Jun 01, 2022 30.98 31.25 30.57 30.94 14,543,671 +0.24(+0.79%)
May 31, 2022 31.32 31.85 30.52 30.70 22,649,640 -0.75(-2.40%)
May 27, 2022 31.61 31.67 31.17 31.45 12,292,144 +0.12(+0.37%)
May 26, 2022 31.34 31.73 31.10 31.34 12,481,016 -0.19(-0.61%)
May 25, 2022 31.29 31.61 31.07 31.53 14,342,017 -0.15(-0.46%)
May 24, 2022 31.23 31.88 30.97 31.67 18,577,824 +0.47(+1.52%)
May 23, 2022 31.58 31.76 30.87 31.20 16,861,072 +0.18(+0.59%)
May 20, 2022 31.12 31.19 30.51 31.02 20,513,166 -0.09(-0.28%)
May 19, 2022 30.22 31.31 30.21 31.10 32,021,720 +1.64(+5.58%)
May 18, 2022 30.11 30.26 29.44 29.46 19,059,562 -0.76(-2.53%)
May 17, 2022 30.54 30.62 29.99 30.22 17,138,436 +0.06(+0.19%)
May 16, 2022 29.79 30.25 29.74 30.17 16,090,135 +0.29(+0.97%)
May 13, 2022 29.14 30.13 29.14 29.88 28,196,344 +0.68(+2.32%)
May 12, 2022 29.97 30.13 28.69 29.20 37,062,008 -1.42(-4.64%)
May 11, 2022 31.16 31.77 30.58 30.62 28,640,760 -0.04(-0.13%)
May 10, 2022 31.61 31.85 30.29 30.66 26,120,454 -0.52(-1.68%)
May 09, 2022 32.27 32.48 31.14 31.18 35,890,596 -1.94(-5.87%)
May 06, 2022 33.36 33.59 32.88 33.13 22,020,264 -0.38(-1.13%)
May 05, 2022 34.93 35.00 33.02 33.50 37,167,548 -1.11(-3.21%)
May 04, 2022 33.93 34.76 33.50 34.62 29,136,154 +0.65(+1.91%)
May 03, 2022 33.55 34.32 33.55 33.97 20,150,164 +0.54(+1.62%)
May 02, 2022 32.97 33.55 32.62 33.43 30,007,726 -0.43(-1.26%)
Apr 29, 2022 34.61 34.92 33.84 33.85 20,707,564 -0.41(-1.19%)
Apr 28, 2022 33.69 34.35 33.45 34.26 25,312,934 +0.69(+2.05%)
Apr 27, 2022 33.81 34.22 33.53 33.57 15,783,179 -0.19(-0.57%)
Apr 26, 2022 34.69 34.84 33.75 33.76 25,263,432 -0.74(-2.16%)
Apr 25, 2022 34.32 34.99 33.74 34.51 40,201,264 -1.23(-3.44%)
Apr 22, 2022 35.84 36.53 35.52 35.74 34,882,236 -1.11(-3.02%)
Apr 21, 2022 38.30 38.31 36.49 36.85 43,830,344 -1.97(-5.08%)
Apr 20, 2022 38.30 38.90 37.97 38.82 23,799,178 +0.42(+1.08%)
Apr 19, 2022 38.92 39.27 38.13 38.41 24,572,290 -1.13(-2.86%)
Apr 18, 2022 39.94 40.25 39.49 39.54 22,093,752 +0.01(+0.02%)
Apr 14, 2022 39.20 39.62 38.85 39.53 22,410,070 +0.16(+0.42%)
Apr 13, 2022 38.92 39.55 38.68 39.37 23,566,088 +0.86(+2.24%)
Apr 12, 2022 38.70 39.21 38.17 38.50 23,059,956 +0.34(+0.89%)
Apr 11, 2022 38.90 39.07 37.73 38.17 21,387,186 -0.21(-0.55%)
Apr 08, 2022 37.66 38.51 37.63 38.38 22,393,294 +0.91(+2.43%)
Apr 07, 2022 37.05 37.74 36.93 37.47 18,087,022 +0.53(+1.44%)
Apr 06, 2022 37.01 37.39 36.57 36.94 19,863,760 -0.10(-0.26%)
Apr 05, 2022 38.10 38.58 36.86 37.03 27,339,452 -0.83(-2.20%)
Apr 04, 2022 38.43 38.50 37.40 37.87 19,372,268 -0.34(-0.89%)
Apr 01, 2022 36.88 38.24 36.83 38.20 24,544,406 +1.10(+2.97%)
Mar 31, 2022 37.47 37.84 37.08 37.10 17,808,206 -0.29(-0.78%)
Mar 30, 2022 37.02 37.60 37.01 37.39 15,492,273 +0.42(+1.13%)
Mar 29, 2022 35.70 37.01 35.47 36.98 18,794,628 +0.50(+1.38%)
Mar 28, 2022 36.89 36.93 36.36 36.47 21,980,410 -0.99(-2.63%)
Mar 25, 2022 37.04 37.49 36.88 37.46 10,421,338 +0.15(+0.41%)
Mar 24, 2022 37.81 38.09 37.20 37.31 22,303,104 -0.15(-0.41%)
Mar 23, 2022 36.79 37.51 36.62 37.46 21,126,158 +0.93(+2.54%)
Mar 22, 2022 36.97 36.97 36.04 36.53 17,760,348 -0.38(-1.02%)
Mar 21, 2022 36.23 37.31 36.23 36.91 25,503,724 +0.90(+2.50%)
Mar 18, 2022 36.03 36.65 35.77 36.01 31,961,128 -0.46(-1.27%)
Mar 17, 2022 36.19 37.12 36.17 36.47 27,367,712 +0.67(+1.86%)
Mar 16, 2022 35.51 35.90 34.86 35.81 29,908,580 +0.11(+0.30%)
Mar 15, 2022 34.59 36.11 34.51 35.70 27,008,660 +0.16(+0.46%)
Mar 14, 2022 36.16 36.33 35.08 35.53 39,747,912 -1.51(-4.07%)
Mar 11, 2022 36.57 37.29 36.39 37.04 29,236,634 -0.60(-1.59%)
Mar 10, 2022 37.16 38.04 37.12 37.64 30,056,102 +0.75(+2.05%)
Mar 09, 2022 35.64 37.06 35.31 36.89 41,257,536 -0.43(-1.14%)
Mar 08, 2022 37.57 38.95 36.66 37.31 82,971,032 +0.20(+0.55%)
Mar 07, 2022 36.46 37.30 35.99 37.11 48,475,832 +0.93(+2.57%)
Mar 04, 2022 35.10 36.38 35.01 36.18 42,202,872 +1.34(+3.83%)
Mar 03, 2022 34.47 34.85 34.19 34.85 24,226,746 +0.28(+0.81%)
Mar 02, 2022 34.16 34.65 33.81 34.57 27,109,014 -0.13(-0.36%)
Mar 01, 2022 33.62 34.69 33.56 34.69 40,341,620 +1.43(+4.30%)
Feb 28, 2022 33.94 33.97 32.99 33.26 26,728,380 -0.01(-0.03%)
Feb 25, 2022 32.58 33.36 32.70 33.27 23,693,440 +0.31(+0.94%)
Feb 24, 2022 34.88 34.88 32.34 32.96 53,001,324 -0.65(-1.93%)
Feb 23, 2022 32.95 33.88 32.90 33.61 25,290,050 +0.61(+1.85%)
Feb 22, 2022 33.59 33.82 32.80 33.00 23,894,230 -0.38(-1.13%)
Feb 18, 2022 33.38 0 -0.27(-0.81%)
Feb 17, 2022 32.92 33.97 32.68 33.65 46,612,324 +1.21(+3.73%)
Feb 16, 2022 31.62 32.57 31.61 32.44 29,418,996 +1.01(+3.20%)
Feb 15, 2022 31.17 31.56 30.77 31.43 26,614,634 -0.58(-1.81%)
Feb 14, 2022 31.48 32.08 31.46 32.01 30,598,376 +0.64(+2.04%)
Feb 11, 2022 29.77 31.71 29.73 31.37 43,806,464 +1.68(+5.67%)
Feb 10, 2022 30.40 30.84 29.56 29.69 30,797,508 -0.87(-2.85%)
Feb 09, 2022 30.73 30.94 30.50 30.56 19,740,264 -0.06(-0.19%)
Feb 08, 2022 30.23 30.62 30.13 30.62 15,331,761 +0.34(+1.12%)
Feb 07, 2022 29.64 30.43 29.43 30.28 25,016,952 +0.87(+2.96%)
Feb 04, 2022 29.08 29.73 28.99 29.41 21,061,058 +0.15(+0.50%)
Feb 03, 2022 29.46 29.66 29.27 18,461,234 -0.37(-1.24%)
Feb 02, 2022 29.61 30.03 29.27 29.63 15,934,986 +0.10(+0.33%)
Feb 01, 2022 29.56 29.72 29.05 29.54 16,627,649 +0.29(+0.99%)
Jan 31, 2022 28.60 29.26 29.25 23,330,210 +0.90(+3.17%)
Jan 28, 2022 28.38 28.42 27.93 28.35 25,888,806 -0.37(-1.28%)
Jan 27, 2022 28.90 29.61 28.67 28.71 33,151,574 -0.92(-3.10%)
Jan 26, 2022 30.36 30.85 29.39 29.63 40,234,432 -1.00(-3.25%)
Jan 25, 2022 30.10 30.72 29.84 30.63 27,563,858 +0.20(+0.67%)
Jan 24, 2022 30.55 30.56 29.44 30.43 33,243,426 -0.19(-0.63%)
Jan 21, 2022 31.52 31.54 30.46 30.62 31,292,488 -0.66(-2.10%)
Jan 20, 2022 32.03 32.11 31.28 31.28 27,300,994 -0.45(-1.40%)
Jan 19, 2022 30.01 31.87 29.93 31.72 54,314,896 +2.12(+7.16%)
Jan 18, 2022 29.88 30.14 29.49 29.60 17,302,592 -0.36(-1.19%)
Jan 14, 2022 29.96 0 -0.26(-0.86%)
Jan 13, 2022 30.53 30.71 30.21 30.22 15,869,480 -0.45(-1.48%)
Jan 12, 2022 30.25 30.68 30.06 30.68 20,505,904 +0.55(+1.83%)
Jan 11, 2022 29.62 30.15 29.40 30.13 20,997,478 +0.61(+2.06%)
Jan 10, 2022 28.90 29.55 28.69 29.52 24,948,384 +0.48(+1.67%)
Jan 07, 2022 28.98 29.19 28.65 29.03 21,120,150 +0.24(+0.84%)
Jan 06, 2022 29.19 29.39 28.77 28.79 29,517,512 -1.05(-3.53%)
Jan 05, 2022 30.68 30.98 29.79 29.85 26,985,308 -0.51(-1.69%)
Jan 04, 2022 30.42 30.83 30.29 30.36 15,985,723 +0.13(+0.42%)
Jan 03, 2022 30.40 30.50 30.19 30.23 19,458,370 -0.75(-2.44%)
Dec 31, 2021 30.97 31.03 30.69 30.99 12,975,941 +0.24(+0.79%)
Dec 30, 2021 30.20 30.79 30.20 30.75 14,969,534 +0.54(+1.79%)
Dec 29, 2021 29.84 30.51 29.84 30.20 14,359,558 +0.13(+0.42%)
Dec 28, 2021 30.31 30.62 30.06 30.08 16,192,175 -0.23(-0.77%)
Dec 27, 2021 30.22 30.46 30.03 30.31 12,020,966 +0.03(+0.10%)
Dec 23, 2021 30.10 30.37 29.83 30.28 15,725,171 +0.14(+0.45%)
Dec 22, 2021 29.90 30.17 29.49 30.15 20,517,632 +0.33(+1.10%)
Dec 21, 2021 29.88 29.91 29.40 29.82 15,672,233 +0.22(+0.75%)
Dec 20, 2021 29.57 29.64 29.17 29.59 18,856,334 -0.00(-0.02%)
Dec 17, 2021 29.81 30.20 29.54 29.60 26,806,610 -0.06(-0.19%)
Dec 16, 2021 28.65 29.70 28.65 29.66 40,316,280 +1.42(+5.02%)
Dec 15, 2021 28.53 28.53 27.48 28.24 36,213,752 -0.39(-1.36%)
Dec 14, 2021 28.53 29.05 28.53 28.63 17,799,248 -0.38(-1.31%)
Dec 13, 2021 29.03 29.35 28.87 29.01 25,071,900 +0.02(+0.07%)
Dec 10, 2021 29.42 29.43 28.81 28.99 13,719,938 -0.18(-0.62%)
Dec 09, 2021 29.65 29.66 29.02 29.17 20,864,324 -0.77(-2.57%)
Dec 08, 2021 29.71 29.97 29.55 29.94 10,095,703 +0.14(+0.48%)
Dec 07, 2021 29.62 30.03 29.57 29.80 13,631,468 +0.21(+0.71%)
Dec 06, 2021 29.06 29.69 28.97 29.59 17,263,630 +0.41(+1.40%)
Dec 03, 2021 28.99 29.22 28.57 29.18 22,144,230 +0.22(+0.76%)
Dec 02, 2021 29.36 29.36 28.61 28.96 29,029,868 -0.35(-1.20%)
Dec 01, 2021 30.62 30.88 29.30 29.31 31,891,658 -0.92(-3.05%)
Nov 30, 2021 30.81 31.41 30.08 30.24 31,823,114 -0.31(-1.03%)
Nov 29, 2021 30.46 30.58 30.11 30.55 16,085,431 +0.01(+0.03%)
Nov 26, 2021 31.19 31.19 30.08 30.54 22,150,750 -0.29(-0.93%)
Nov 24, 2021 30.64 31.02 30.59 30.83 13,938,268 -0.08(-0.25%)
Nov 23, 2021 30.92 31.20 30.57 30.90 21,599,604 -0.48(-1.52%)
Nov 22, 2021 31.40 31.83 30.95 31.38 31,547,368 -0.64(-1.99%)
Nov 19, 2021 32.48 32.72 32.01 32.01 23,280,142 -0.54(-1.66%)
Nov 18, 2021 32.81 32.60 32.45 32.56 17,339,740 -0.30(-0.93%)
Nov 17, 2021 32.98 33.25 32.73 32.86 16,386,550 +0.26(+0.79%)
Nov 16, 2021 33.17 33.36 32.59 32.60 18,763,062 -0.58(-1.75%)
Nov 15, 2021 33.08 33.29 32.78 33.18 13,311,125 +0.12(+0.37%)
Nov 12, 2021 32.76 33.29 32.54 33.06 17,323,878 +0.07(+0.20%)
Nov 11, 2021 33.01 33.12 32.62 32.99 25,716,750 +0.23(+0.70%)
Nov 10, 2021 32.46 32.77 43,205,200 +1.08(+3.42%)
Nov 09, 2021 31.41 31.68 30.97 31.68 16,785,268 +0.40(+1.28%)
Nov 08, 2021 31.46 31.51 31.05 31.28 17,629,524 +0.14(+0.46%)
Nov 05, 2021 30.53 31.14 30.27 31.14 24,744,722 +0.95(+3.15%)
Nov 04, 2021 30.70 31.08 30.13 30.19 21,796,088 -0.10(-0.35%)
Nov 03, 2021 29.56 30.42 29.44 30.29 20,638,036 +0.31(+1.05%)
Nov 02, 2021 30.08 30.10 29.72 29.98 14,091,797 -0.31(-1.04%)
Nov 01, 2021 30.21 30.44 30.11 30.29 13,729,412 +0.14(+0.47%)
Oct 29, 2021 30.48 30.65 30.15 30.15 20,864,174 -0.84(-2.70%)
Oct 28, 2021 31.54 31.54 30.90 30.99 16,981,802 -0.48(-1.54%)
Oct 27, 2021 31.60 31.76 31.33 31.47 14,925,952 -0.14(-0.45%)
Oct 26, 2021 31.55 31.62 16,148,160 -0.19(-0.60%)
Oct 25, 2021 31.80 32.05 31.62 31.81 17,756,942 +0.44(+1.39%)
Oct 22, 2021 31.66 32.28 31.21 31.37 31,074,780 +0.25(+0.79%)
Oct 21, 2021 31.12 31.16 30.90 31.12 14,177,026 -0.12(-0.40%)
Oct 20, 2021 31.24 31.53 30.99 31.24 16,183,688 +0.34(+1.11%)
Oct 19, 2021 31.24 31.27 30.71 30.90 14,720,079 +0.27(+0.87%)
Oct 18, 2021 30.81 30.94 30.50 30.64 16,387,859 -0.29(-0.92%)
Oct 15, 2021 30.57 31.12 30.31 30.92 20,772,956 -0.31(-1.00%)
Oct 14, 2021 31.00 31.31 30.82 31.24 26,365,218 +0.67(+2.18%)
Oct 13, 2021 29.88 30.73 29.86 30.57 38,471,236 +0.96(+3.24%)
Oct 12, 2021 29.29 29.72 29.05 29.61 26,484,272 +0.53(+1.83%)
Oct 11, 2021 29.20 29.56 29.01 29.08 18,333,116 -0.09(-0.29%)
Oct 08, 2021 29.60 29.82 29.08 29.16 30,295,902 +0.26(+0.89%)
Oct 07, 2021 28.61 29.18 28.57 28.91 19,209,292 +0.06(+0.20%)
Oct 06, 2021 28.11 28.85 28.04 28.85 30,080,674 +0.53(+1.88%)
Oct 05, 2021 28.09 28.38 27.75 28.32 22,404,828 +0.10(+0.37%)
Oct 04, 2021 27.79 28.43 27.79 28.21 26,550,406 +0.32(+1.16%)
Oct 01, 2021 28.22 28.23 27.68 27.89 21,738,882 -0.13(-0.47%)
Sep 30, 2021 27.84 28.48 27.67 28.02 31,357,890 +0.53(+1.94%)
Sep 29, 2021 27.85 27.97 27.41 27.49 35,822,472 -0.44(-1.57%)
Sep 28, 2021 27.80 28.06 27.55 27.93 37,470,008 -0.29(-1.04%)
Sep 27, 2021 28.36 28.75 28.17 28.22 16,825,730 +0.00(+0.00%)
Sep 24, 2021 28.21 28.53 28.09 28.22 15,023,946 -0.20(-0.70%)
Sep 23, 2021 28.80 28.84 28.42 28.42 30,131,096 -0.58(-2.00%)
Sep 22, 2021 29.19 29.70 28.96 29.00 28,210,402 +0.03(+0.10%)
Sep 21, 2021 29.23 29.52 28.91 28.97 24,475,018 +0.02(+0.07%)
Sep 20, 2021 28.85 29.07 28.59 28.95 27,729,700 -0.12(-0.43%)
Sep 17, 2021 29.18 29.22 28.86 29.08 27,762,176 -0.32(-1.10%)
Sep 16, 2021 29.98 30.01 29.09 29.40 57,210,976 -1.27(-4.15%)
Sep 15, 2021 30.45 30.91 30.40 30.67 13,804,950 -0.01(-0.03%)
Sep 14, 2021 30.69 31.02 30.44 30.68 18,488,516 +0.15(+0.50%)
Sep 13, 2021 30.12 30.81 30.05 30.53 25,911,090 +0.58(+1.94%)
Sep 10, 2021 30.38 30.54 29.95 29.95 17,763,598 -0.44(-1.44%)
Sep 09, 2021 30.85 30.89 30.17 30.39 22,019,282 -0.22(-0.71%)
Sep 08, 2021 30.73 30.88 30.30 30.61 19,023,646 -0.15(-0.49%)
Sep 07, 2021 31.27 31.43 30.64 30.76 24,744,270 -0.88(-2.79%)
Sep 03, 2021 31.37 31.87 31.25 31.64 28,612,874 +0.74(+2.40%)
Sep 02, 2021 30.82 30.91 30.60 30.90 15,478,813 +0.11(+0.37%)
Sep 01, 2021 31.17 31.22 30.77 30.79 18,019,400 -0.21(-0.67%)
Aug 31, 2021 30.67 31.03 30.61 31.00 24,700,356 +0.41(+1.34%)
Aug 30, 2021 31.01 31.09 30.52 30.59 18,311,684 -0.42(-1.35%)
Aug 27, 2021 29.88 31.12 29.75 31.01 46,046,604 +1.07(+3.59%)
Aug 26, 2021 29.91 30.30 29.83 29.93 19,092,372 -0.19(-0.63%)
Aug 25, 2021 30.38 30.40 29.87 30.12 21,334,794 -0.41(-1.34%)
Aug 24, 2021 30.77 30.78 30.42 30.53 13,663,848 -0.01(-0.03%)
Aug 23, 2021 30.08 30.75 29.80 30.54 36,772,548 +1.21(+4.12%)
Aug 20, 2021 29.33 29.61 29.18 29.33 19,037,428 -0.10(-0.36%)
Aug 19, 2021 29.88 29.90 29.37 29.44 25,936,302 -0.50(-1.68%)
Aug 18, 2021 30.74 30.74 29.71 29.94 33,897,428 -0.72(-2.36%)
Aug 17, 2021 30.93 31.05 30.44 30.66 21,358,582 -0.37(-1.19%)
Aug 16, 2021 31.24 31.32 30.85 31.04 12,786,384 -0.17(-0.55%)
Aug 13, 2021 30.98 31.34 30.88 31.21 17,044,946 +0.63(+2.05%)
Aug 12, 2021 30.87 30.87 30.33 30.58 18,847,740 -0.48(-1.53%)
Aug 11, 2021 30.84 31.28 30.80 31.05 24,006,196 +0.61(+2.00%)
Aug 10, 2021 30.73 30.87 30.35 30.45 24,756,576 -0.39(-1.26%)
Aug 09, 2021 31.19 31.45 30.80 30.84 30,516,748 -0.77(-2.44%)
Aug 06, 2021 31.74 31.84 31.25 31.61 35,767,072 -0.97(-2.98%)
Aug 05, 2021 33.06 33.13 32.50 32.58 14,923,365 -0.49(-1.50%)
Aug 04, 2021 33.85 34.06 33.07 33.07 17,893,002 -0.29(-0.88%)
Aug 03, 2021 33.08 33.40 32.94 33.37 11,813,751 +0.29(+0.89%)
Aug 02, 2021 33.20 33.27 32.97 33.07 11,898,316 -0.13(-0.40%)
Jul 30, 2021 33.09 33.54 32.99 33.20 13,046,641 -0.14(-0.43%)
Jul 29, 2021 33.04 33.63 32.99 33.35 30,554,768 +0.84(+2.57%)
Jul 28, 2021 31.86 32.51 31.74 32.51 17,266,354 +0.48(+1.51%)
Jul 27, 2021 32.00 32.07 31.65 32.02 14,837,597 +0.17(+0.54%)
Jul 26, 2021 31.43 32.10 31.39 31.85 14,265,909 +0.33(+1.06%)
Jul 23, 2021 31.57 31.68 31.30 31.52 13,238,534 -0.25(-0.78%)
Jul 22, 2021 32.03 32.03 31.43 31.77 16,475,181 -0.20(-0.62%)
Jul 21, 2021 31.41 32.07 31.35 31.97 16,205,291 +0.30(+0.96%)
Jul 20, 2021 31.75 32.15 31.43 31.66 18,920,014 +0.10(+0.33%)
Jul 19, 2021 31.87 32.05 31.26 31.56 31,463,068 -0.69(-2.15%)
Jul 16, 2021 33.13 33.13 32.17 32.25 30,220,626 -1.00(-3.00%)
Jul 15, 2021 33.13 33.30 32.93 33.25 14,924,439 +0.22(+0.66%)
Jul 14, 2021 33.37 33.42 32.88 33.03 16,517,332 +0.44(+1.34%)
Jul 13, 2021 32.33 33.20 32.25 32.59 22,152,008 +0.37(+1.15%)
Jul 12, 2021 32.52 32.86 32.17 32.22 21,340,006 -0.46(-1.40%)
Jul 09, 2021 32.14 32.79 32.10 32.68 19,145,744 +0.66(+2.05%)
Jul 08, 2021 32.92 32.98 31.74 32.02 28,513,564 -0.84(-2.55%)
Jul 07, 2021 33.03 33.08 32.60 32.86 15,243,891 +0.04(+0.12%)
Jul 06, 2021 33.30 33.33 32.49 32.82 20,970,896 +0.10(+0.29%)
Jul 02, 2021 32.70 32.89 32.38 32.73 15,246,139 +0.44(+1.35%)
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.