Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.51 34.65 34.42 34.59 3,470,877 +0.15(+0.44%)
Dec 29, 2022 34.37 34.53 34.36 34.44 3,769,015 +0.22(+0.64%)
Dec 28, 2022 34.25 34.33 34.09 34.22 3,828,797 -0.16(-0.47%)
Dec 27, 2022 34.24 34.78 34.21 34.38 4,214,602 +0.27(+0.79%)
Dec 23, 2022 34.02 34.22 33.98 34.11 2,289,886 +0.12(+0.35%)
Dec 22, 2022 34.21 34.21 33.86 33.99 3,888,526 -0.44(-1.28%)
Dec 21, 2022 34.47 34.60 34.39 34.43 3,620,481 -0.06(-0.17%)
Dec 20, 2022 34.28 34.56 34.26 34.49 5,454,520 +0.58(+1.71%)
Dec 19, 2022 33.98 34.08 33.84 33.91 3,264,957 -0.09(-0.26%)
Dec 16, 2022 33.86 34.05 33.81 34.00 3,376,300 +0.28(+0.83%)
Dec 15, 2022 33.81 33.89 33.66 33.72 4,600,568 -0.56(-1.63%)
Dec 14, 2022 34.33 34.42 34.07 34.28 7,953,164 -0.08(-0.23%)
Dec 13, 2022 34.51 34.62 34.26 34.36 5,738,360 +0.60(+1.78%)
Dec 12, 2022 33.94 33.97 33.73 33.76 3,366,402 -0.29(-0.85%)
Dec 09, 2022 34.11 34.27 33.97 34.05 2,464,734 +0.11(+0.32%)
Dec 08, 2022 33.97 34.05 33.87 33.94 4,318,626 +0.03(+0.09%)
Dec 07, 2022 33.74 33.97 33.70 33.91 3,317,449 +0.29(+0.86%)
Dec 06, 2022 33.68 33.74 33.53 33.62 3,154,542 +0.11(+0.33%)
Dec 05, 2022 33.97 33.99 33.50 33.51 3,885,014 -0.61(-1.79%)
Dec 02, 2022 33.89 34.15 33.80 34.12 3,589,806 -0.11(-0.32%)
Dec 01, 2022 34.13 34.24 34.04 34.23 6,687,885 +0.63(+1.87%)
Nov 30, 2022 33.38 33.60 33.11 33.60 6,733,654 +0.41(+1.24%)
Nov 29, 2022 33.18 33.36 33.15 33.19 3,306,270 +0.18(+0.55%)
Nov 28, 2022 33.22 33.24 33.01 33.01 2,954,268 -0.27(-0.81%)
Nov 25, 2022 33.21 33.31 33.19 33.28 1,363,838 +0.04(+0.12%)
Nov 23, 2022 32.96 33.27 32.94 33.24 3,425,234 +0.21(+0.64%)
Nov 22, 2022 33.08 33.15 32.97 33.03 3,759,111 +0.02(+0.06%)
Nov 21, 2022 33.12 33.12 32.88 33.01 2,881,766 -0.18(-0.54%)
Nov 18, 2022 33.32 33.38 33.16 33.19 3,007,286 -0.22(-0.66%)
Nov 17, 2022 33.40 33.45 33.31 33.41 4,193,497 -0.25(-0.74%)
Nov 16, 2022 33.72 33.79 33.60 33.66 3,851,768 -0.08(-0.24%)
Nov 15, 2022 33.70 33.88 33.55 33.74 5,304,370 +0.10(+0.30%)
Nov 14, 2022 33.47 33.68 33.47 33.64 3,985,139 +0.08(+0.24%)
Nov 11, 2022 33.43 33.56 33.31 33.56 3,766,801 +0.23(+0.69%)
Nov 10, 2022 33.01 33.33 32.96 33.33 6,804,946 +0.99(+3.06%)
Nov 09, 2022 32.49 32.68 32.30 32.34 5,754,554 -0.15(-0.46%)
Nov 08, 2022 31.82 32.59 31.80 32.49 10,343,791 +0.72(+2.27%)
Nov 07, 2022 31.86 31.92 31.77 31.77 5,495,831 -0.14(-0.44%)
Nov 04, 2022 31.59 31.93 31.54 31.91 6,314,203 +0.95(+3.07%)
Nov 03, 2022 30.71 30.98 30.69 30.96 9,310,880 -0.10(-0.32%)
Nov 02, 2022 31.43 31.04 31.06 11,683,492 -0.23(-0.74%)
Nov 01, 2022 31.36 31.39 31.17 31.29 5,668,513 +0.31(+1.00%)
Oct 31, 2022 31.02 31.16 30.96 30.98 5,324,093 -0.24(-0.77%)
Oct 28, 2022 31.19 31.30 31.09 31.22 3,509,791 -0.34(-1.08%)
Oct 27, 2022 31.53 31.62 31.45 31.56 4,235,766 -0.04(-0.13%)
Oct 26, 2022 31.56 31.75 31.55 31.60 4,863,853 +0.21(+0.67%)
Oct 25, 2022 31.38 31.55 31.36 31.39 7,671,721 +0.07(+0.22%)
Oct 24, 2022 31.28 31.40 31.21 31.32 4,925,210 -0.11(-0.35%)
Oct 21, 2022 30.98 31.46 30.95 31.43 9,570,316 +0.55(+1.78%)
Oct 20, 2022 30.96 31.23 30.83 30.88 5,471,968 -0.04(-0.13%)
Oct 19, 2022 30.99 31.08 30.89 30.92 5,196,015 -0.42(-1.34%)
Oct 18, 2022 31.41 31.43 31.24 31.34 6,308,861 +0.06(+0.19%)
Oct 17, 2022 31.58 31.66 31.25 31.28 23,913,690 +0.11(+0.35%)
Oct 14, 2022 31.40 31.43 31.13 31.17 4,754,515 -0.40(-1.27%)
Oct 13, 2022 31.29 31.74 31.18 31.57 7,725,141 -0.24(-0.75%)
Oct 12, 2022 31.69 31.86 31.65 31.81 2,897,956 +0.19(+0.60%)
Oct 11, 2022 31.69 31.96 31.58 31.62 4,804,844 -0.07(-0.22%)
Oct 10, 2022 31.78 31.86 31.62 31.69 4,032,290 -0.50(-1.55%)
Oct 07, 2022 32.29 32.40 32.14 32.19 4,849,647 -0.36(-1.11%)
Oct 06, 2022 32.50 32.59 32.41 32.55 5,180,421 -0.03(-0.09%)
Oct 05, 2022 32.46 32.63 32.28 32.58 7,236,882 -0.17(-0.52%)
Oct 04, 2022 32.45 32.84 32.39 32.75 9,203,900 +0.47(+1.46%)
Oct 03, 2022 31.67 32.30 31.64 32.28 8,442,297 +0.75(+2.38%)
Sep 30, 2022 31.58 31.80 31.51 31.53 9,795,102 +0.01(+0.03%)
Sep 29, 2022 31.42 31.60 31.22 31.52 7,655,346 +0.00(+0.00%)
Sep 28, 2022 31.24 31.56 31.17 31.52 9,543,016 +0.64(+2.07%)
Sep 27, 2022 31.05 31.13 30.87 30.88 20,126,856 +0.06(+0.19%)
Sep 26, 2022 31.22 31.29 30.79 30.82 13,911,807 -0.36(-1.15%)
Sep 23, 2022 31.36 31.38 31.12 31.18 9,865,942 -0.55(-1.73%)
Sep 22, 2022 31.86 31.90 31.66 31.73 5,275,597 -0.01(-0.03%)
Sep 21, 2022 31.78 32.05 31.40 31.74 10,984,972 +0.13(+0.41%)
Sep 20, 2022 31.60 31.64 31.51 31.61 4,424,061 -0.17(-0.53%)
Sep 19, 2022 31.56 31.81 31.55 31.78 5,089,965 +0.03(+0.09%)
Sep 16, 2022 31.52 31.91 31.45 31.75 4,185,341 +0.17(+0.54%)
Sep 15, 2022 31.96 32.10 31.52 31.58 6,326,321 -0.61(-1.89%)
Sep 14, 2022 32.34 32.40 32.15 32.19 3,109,484 -0.12(-0.37%)
Sep 13, 2022 32.31 32.46 32.28 32.31 3,210,014 -0.44(-1.34%)
Sep 12, 2022 32.82 32.94 32.72 32.75 3,769,379 +0.17(+0.52%)
Sep 09, 2022 32.55 32.66 32.49 32.58 3,210,175 +0.18(+0.56%)
Sep 08, 2022 32.53 32.58 32.35 32.40 5,057,675 -0.21(-0.64%)
Sep 07, 2022 32.23 32.64 32.22 32.61 3,663,624 +0.34(+1.05%)
Sep 06, 2022 32.45 32.49 32.27 32.27 4,872,938 -0.20(-0.62%)
Sep 02, 2022 32.48 32.62 32.44 32.47 3,859,988 +0.31(+0.96%)
Sep 01, 2022 32.25 32.28 32.06 32.16 5,388,306 -0.30(-0.92%)
Aug 31, 2022 32.51 32.73 32.46 32.46 3,575,598 -0.25(-0.76%)
Aug 30, 2022 32.87 32.90 32.68 32.71 3,734,473 -0.28(-0.85%)
Aug 29, 2022 32.99 33.15 32.95 32.99 2,748,377 +0.01(+0.03%)
Aug 26, 2022 33.24 33.35 32.92 32.98 4,274,485 -0.40(-1.20%)
Aug 25, 2022 33.41 33.42 33.27 33.38 3,392,975 +0.11(+0.33%)
Aug 24, 2022 33.10 33.35 33.09 33.27 2,665,672 +0.09(+0.27%)
Aug 23, 2022 33.01 33.31 33.00 33.18 3,771,153 +0.25(+0.76%)
Aug 22, 2022 32.96 33.04 32.88 32.93 2,772,728 -0.22(-0.66%)
Aug 19, 2022 33.36 33.37 33.14 33.15 3,188,379 -0.26(-0.78%)
Aug 18, 2022 33.56 33.60 33.33 33.41 3,298,823 -0.09(-0.27%)
Aug 17, 2022 33.67 33.67 33.41 33.50 5,118,515 -0.21(-0.62%)
Aug 16, 2022 33.69 33.77 33.66 33.71 2,229,727 -0.07(-0.21%)
Aug 15, 2022 33.84 33.88 33.72 33.78 3,736,297 -0.43(-1.26%)
Aug 12, 2022 34.07 34.23 34.00 34.21 3,833,915 +0.31(+0.91%)
Aug 11, 2022 34.06 34.17 33.89 33.90 3,159,743 -0.11(-0.32%)
Aug 10, 2022 34.12 34.23 33.95 34.01 3,751,448 -0.06(-0.18%)
Aug 09, 2022 34.12 34.19 34.00 34.07 3,685,330 +0.10(+0.29%)
Aug 08, 2022 33.83 34.00 33.81 33.97 3,199,116 +0.29(+0.86%)
Aug 05, 2022 33.62 33.79 33.60 33.68 5,490,934 -0.37(-1.09%)
Aug 04, 2022 33.74 34.10 33.69 34.05 5,525,553 +0.53(+1.58%)
Aug 03, 2022 33.57 33.60 33.32 33.52 6,504,805 +0.10(+0.30%)
Aug 02, 2022 33.76 33.92 33.42 33.42 9,734,350 -0.21(-0.62%)
Aug 01, 2022 33.61 33.71 33.50 33.63 6,249,334 +0.18(+0.54%)
Jul 29, 2022 33.39 33.56 33.28 33.45 6,222,614 +0.10(+0.30%)
Jul 28, 2022 33.27 33.37 33.19 33.35 4,362,213 +0.40(+1.21%)
Jul 27, 2022 32.61 33.05 32.51 32.95 8,001,616 +0.34(+1.04%)
Jul 26, 2022 32.65 32.71 32.56 32.61 4,152,657 -0.04(-0.12%)
Jul 25, 2022 32.74 32.74 32.56 32.65 4,619,334 -0.10(-0.31%)
Jul 22, 2022 32.72 33.04 32.67 32.75 5,483,340 +0.09(+0.28%)
Jul 21, 2022 32.25 32.67 32.24 32.66 6,492,310 +0.45(+1.40%)
Jul 20, 2022 32.55 32.57 32.20 32.21 7,084,196 -0.30(-0.92%)
Jul 19, 2022 32.50 32.58 32.47 32.51 6,225,797 +0.09(+0.28%)
Jul 18, 2022 32.62 32.69 32.41 32.42 4,118,452 +0.02(+0.06%)
Jul 15, 2022 32.40 32.45 32.27 32.40 6,047,828 -0.05(-0.15%)
Jul 14, 2022 32.41 32.56 32.24 32.45 10,403,213 -0.49(-1.49%)
Jul 13, 2022 32.62 33.15 32.62 32.94 6,641,365 +0.17(+0.52%)
Jul 12, 2022 32.84 32.93 32.75 32.77 4,164,018 -0.11(-0.33%)
Jul 11, 2022 32.99 33.10 32.88 32.88 5,516,890 -0.21(-0.63%)
Jul 08, 2022 33.08 33.29 32.98 33.09 5,847,137 +0.02(+0.06%)
Jul 07, 2022 33.09 33.22 33.02 33.07 5,567,147 +0.02(+0.06%)
Jul 06, 2022 33.48 33.54 32.90 33.05 10,505,059 -0.53(-1.58%)
Jul 05, 2022 34.06 34.10 33.50 33.58 12,462,442 -0.72(-2.10%)
Jul 01, 2022 34.05 34.37 34.02 34.30 12,925,170 -0.01(-0.03%)
Jun 30, 2022 34.53 34.63 34.28 34.31 6,780,381 -0.24(-0.69%)
Jun 29, 2022 34.76 34.78 34.47 34.55 8,548,373 -0.01(-0.03%)
Jun 28, 2022 34.64 34.68 34.54 34.56 4,482,725 -0.07(-0.20%)
Jun 27, 2022 34.75 34.78 34.59 34.63 5,299,599 -0.03(-0.09%)
Jun 24, 2022 34.68 34.79 34.60 34.66 7,656,549 -0.02(-0.06%)
Jun 23, 2022 34.92 35.07 34.62 34.68 7,017,543 -0.24(-0.69%)
Jun 22, 2022 34.96 35.11 34.86 34.92 7,787,493 +0.16(+0.46%)
Jun 21, 2022 34.85 35.03 34.73 34.76 8,674,248 -0.13(-0.37%)
Jun 17, 2022 35.08 35.10 34.84 34.89 7,138,650 -0.30(-0.85%)
Jun 16, 2022 34.76 35.20 34.67 35.19 6,944,537 +0.39(+1.12%)
Jun 15, 2022 34.72 35.00 34.45 34.80 13,294,589 +0.46(+1.34%)
Jun 14, 2022 34.57 34.58 34.29 34.34 6,440,442 -0.28(-0.81%)
Jun 13, 2022 34.89 34.91 34.55 34.62 10,601,294 -0.94(-2.64%)
Jun 10, 2022 34.82 35.64 34.73 35.56 12,473,011 +0.47(+1.34%)
Jun 09, 2022 35.13 35.16 34.96 35.09 4,445,486 -0.11(-0.31%)
Jun 08, 2022 35.23 35.34 35.18 35.20 5,678,660 -0.01(-0.03%)
Jun 07, 2022 35.08 35.26 35.04 35.21 5,806,901 +0.23(+0.66%)
Jun 06, 2022 35.22 35.23 34.97 34.98 6,880,944 -0.17(-0.48%)
Jun 03, 2022 35.35 35.44 35.10 35.15 6,764,401 -0.37(-1.04%)
Jun 02, 2022 35.39 35.54 35.35 35.52 9,447,821 +0.43(+1.23%)
Jun 01, 2022 35.07 35.15 34.92 35.09 7,932,067 +0.22(+0.63%)
May 31, 2022 35.20 35.26 34.86 34.87 7,513,501 -0.36(-1.02%)
May 27, 2022 35.34 35.35 35.17 35.23 4,702,552 +0.03(+0.09%)
May 26, 2022 35.08 35.23 34.98 35.20 5,990,724 -0.06(-0.17%)
May 25, 2022 35.21 35.27 34.98 35.26 7,007,747 -0.22(-0.62%)
May 24, 2022 35.33 35.53 35.32 35.48 7,259,811 +0.25(+0.71%)
May 23, 2022 35.26 35.32 35.10 35.23 6,286,478 +0.19(+0.54%)
May 20, 2022 34.97 35.09 34.82 35.04 5,983,514 +0.01(+0.03%)
May 19, 2022 34.95 35.14 34.82 35.03 7,752,444 +0.52(+1.51%)
May 18, 2022 34.45 34.67 34.38 34.51 7,692,265 +0.00(+0.00%)
May 17, 2022 34.72 34.74 34.46 34.51 7,379,667 -0.20(-0.58%)
May 16, 2022 34.32 34.72 34.29 34.71 7,273,724 +0.32(+0.93%)
May 13, 2022 34.28 34.56 34.23 34.39 8,445,934 -0.27(-0.78%)
May 12, 2022 35.07 35.12 34.61 34.66 11,525,826 -0.54(-1.53%)
May 11, 2022 35.14 35.31 35.08 35.20 13,111,550 +0.29(+0.83%)
May 10, 2022 35.39 35.44 34.87 34.91 14,551,240 -0.30(-0.85%)
May 09, 2022 35.51 35.51 35.20 35.21 13,048,188 -0.53(-1.48%)
May 06, 2022 35.73 35.97 35.62 35.74 11,239,750 +0.07(+0.20%)
May 05, 2022 36.18 36.18 35.58 35.67 15,605,319 -0.15(-0.42%)
May 04, 2022 35.52 35.93 35.38 35.82 19,147,796 +0.35(+0.99%)
May 03, 2022 35.43 35.69 35.42 35.47 9,229,303 +0.10(+0.28%)
May 02, 2022 35.38 35.58 35.24 35.37 13,409,582 -0.67(-1.86%)
Apr 29, 2022 36.28 36.39 36.00 36.04 9,553,064 +0.00(+0.00%)
Apr 28, 2022 35.84 36.05 35.80 36.04 9,942,475 +0.20(+0.56%)
Apr 27, 2022 35.94 35.98 35.75 35.84 12,829,767 -0.27(-0.75%)
Apr 26, 2022 36.25 36.32 36.04 36.11 15,446,090 +0.05(+0.14%)
Apr 25, 2022 36.08 36.16 35.95 36.06 17,675,804 -0.66(-1.80%)
Apr 22, 2022 36.82 36.99 36.61 36.72 13,591,719 -0.37(-1.00%)
Apr 21, 2022 37.03 37.14 36.82 37.09 12,148,132 -0.13(-0.35%)
Apr 20, 2022 37.00 37.22 36.95 37.22 13,162,576 +0.21(+0.57%)
Apr 19, 2022 37.31 37.40 36.94 37.01 11,421,379 -0.58(-1.54%)
Apr 18, 2022 37.88 37.90 37.56 37.59 9,143,368 +0.12(+0.32%)
Apr 14, 2022 37.55 37.56 37.25 37.47 10,087,251 -0.15(-0.40%)
Apr 13, 2022 37.59 37.67 37.51 37.62 8,083,893 +0.20(+0.53%)
Apr 12, 2022 37.49 37.61 37.26 37.42 10,937,364 +0.28(+0.75%)
Apr 11, 2022 37.31 37.34 36.89 37.14 12,147,514 +0.17(+0.46%)
Apr 08, 2022 36.78 37.03 36.76 36.97 9,100,423 +0.27(+0.74%)
Apr 07, 2022 36.64 36.84 36.62 36.70 10,503,467 +0.12(+0.33%)
Apr 06, 2022 36.62 36.72 36.40 36.58 12,305,777 +0.09(+0.25%)
Apr 05, 2022 36.85 36.96 36.45 36.49 15,467,193 -0.24(-0.65%)
Apr 04, 2022 36.72 36.82 36.58 36.73 9,487,310 +0.19(+0.52%)
Apr 01, 2022 36.57 36.76 36.45 36.54 9,629,912 -0.29(-0.79%)
Mar 31, 2022 36.85 37.06 36.78 36.83 8,344,964 +0.07(+0.19%)
Mar 30, 2022 36.62 36.85 36.61 36.76 12,005,088 +0.26(+0.71%)
Mar 29, 2022 36.05 36.53 35.99 36.50 14,382,276 +0.02(+0.05%)
Mar 28, 2022 36.73 36.92 36.43 36.48 11,396,541 -0.68(-1.83%)
Mar 25, 2022 37.03 37.29 36.94 37.16 10,871,532 -0.13(-0.35%)
Mar 24, 2022 37.13 37.37 37.03 37.29 11,662,063 +0.30(+0.81%)
Mar 23, 2022 36.71 37.04 36.61 36.99 15,791,752 +0.45(+1.23%)
Mar 22, 2022 36.58 36.60 36.32 36.54 10,010,001 -0.24(-0.65%)
Mar 21, 2022 36.53 36.91 36.52 36.78 17,115,636 +0.28(+0.77%)
Mar 18, 2022 36.65 36.85 36.46 36.50 13,875,107 -0.35(-0.95%)
Mar 17, 2022 36.90 37.07 36.79 36.85 15,437,763 +0.20(+0.55%)
Mar 16, 2022 36.49 36.68 36.03 36.65 25,677,952 +0.20(+0.55%)
Mar 15, 2022 36.48 37.28 36.25 36.45 19,904,486 -0.66(-1.78%)
Mar 14, 2022 37.28 37.33 37.06 37.11 17,874,720 -0.57(-1.51%)
Mar 11, 2022 37.43 37.84 37.36 37.68 25,774,364 -0.29(-0.76%)
Mar 10, 2022 38.06 37.97 13,684,677 +0.13(+0.34%)
Mar 09, 2022 37.90 38.13 37.63 37.84 36,009,280 -1.14(-2.92%)
Mar 08, 2022 38.37 39.36 38.34 38.98 71,492,552 +1.03(+2.71%)
Mar 07, 2022 37.55 38.01 37.51 37.95 32,366,946 +0.55(+1.47%)
Mar 04, 2022 37.10 37.47 36.94 37.40 24,290,524 +0.58(+1.58%)
Mar 03, 2022 36.65 36.91 36.55 36.82 21,499,860 +0.21(+0.57%)
Mar 02, 2022 36.68 36.80 36.41 36.61 32,694,130 -0.38(-1.03%)
Mar 01, 2022 36.47 37.01 36.46 36.99 22,773,498 +0.68(+1.87%)
Feb 28, 2022 36.42 36.45 35.95 36.31 27,349,668 +0.35(+0.97%)
Feb 25, 2022 35.93 35.99 35.80 35.96 16,614,120 -0.12(-0.33%)
Feb 24, 2022 37.18 37.19 35.70 36.08 55,580,984 -0.23(-0.63%)
Feb 23, 2022 36.14 36.33 36.12 36.31 11,780,966 +0.16(+0.44%)
Feb 22, 2022 36.17 36.26 36.01 36.15 16,971,976 +0.09(+0.25%)
Feb 18, 2022 36.06 0 -0.04(-0.11%)
Feb 17, 2022 35.98 36.15 35.92 36.10 18,758,524 +0.49(+1.38%)
Feb 16, 2022 35.32 35.61 35.32 35.61 14,514,823 +0.38(+1.08%)
Feb 15, 2022 35.26 35.30 35.11 35.23 13,788,842 -0.35(-0.98%)
Feb 14, 2022 35.39 35.64 35.37 35.58 16,344,514 +0.17(+0.48%)
Feb 11, 2022 34.78 35.48 34.77 35.41 35,564,552 +0.68(+1.96%)
Feb 10, 2022 34.73 35.03 34.72 34.73 13,589,418 -0.14(-0.40%)
Feb 09, 2022 34.76 34.91 34.73 34.87 9,598,819 +0.14(+0.40%)
Feb 08, 2022 34.64 34.78 34.61 34.73 6,869,292 +0.07(+0.20%)
Feb 07, 2022 34.52 34.68 34.45 34.66 10,793,516 +0.27(+0.79%)
Feb 04, 2022 34.22 34.43 34.22 34.39 14,474,762 +0.03(+0.09%)
Feb 03, 2022 34.27 34.38 34.36 15,295,412 -0.02(-0.06%)
Feb 02, 2022 34.29 34.44 34.24 34.38 17,483,128 +0.11(+0.32%)
Feb 01, 2022 34.31 34.38 34.19 34.27 18,976,328 +0.05(+0.15%)
Jan 31, 2022 34.16 34.23 34.22 10,122,878 +0.19(+0.56%)
Jan 28, 2022 33.91 34.10 33.89 34.03 9,993,617 -0.11(-0.32%)
Jan 27, 2022 34.22 34.43 34.07 34.14 13,810,617 -0.42(-1.22%)
Jan 26, 2022 34.91 34.96 34.51 34.56 25,206,590 -0.57(-1.62%)
Jan 25, 2022 35.01 35.26 34.98 35.13 15,765,240 +0.12(+0.34%)
Jan 24, 2022 34.97 35.05 34.79 35.01 15,249,603 +0.17(+0.49%)
Jan 21, 2022 35.03 35.05 34.77 34.84 18,656,084 -0.12(-0.34%)
Jan 20, 2022 35.09 35.14 34.93 34.96 10,474,061 -0.09(-0.26%)
Jan 19, 2022 34.70 35.06 34.66 35.05 15,445,526 +0.55(+1.59%)
Jan 18, 2022 34.55 34.62 34.43 34.50 11,650,999 -0.04(-0.12%)
Jan 14, 2022 34.54 0 -0.11(-0.32%)
Jan 13, 2022 34.63 34.66 34.47 34.65 11,483,459 -0.10(-0.29%)
Jan 12, 2022 34.66 34.77 34.62 34.75 7,422,428 +0.07(+0.20%)
Jan 11, 2022 34.30 34.68 34.28 34.68 11,112,624 +0.43(+1.26%)
Jan 10, 2022 34.07 34.27 34.07 34.25 9,493,458 +0.10(+0.29%)
Jan 07, 2022 34.09 34.21 33.97 34.15 10,279,207 +0.15(+0.44%)
Jan 06, 2022 34.04 34.15 33.97 34.00 11,783,018 -0.41(-1.19%)
Jan 05, 2022 34.74 34.80 34.39 34.41 10,837,664 -0.11(-0.32%)
Jan 04, 2022 34.38 34.55 34.35 34.52 11,339,569 +0.26(+0.76%)
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.