Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.39 17.54 17.37 17.49 2,282,080 +0.09(+0.52%)
Feb 27, 2023 17.40 17.43 17.36 17.40 1,575,705 +0.06(+0.35%)
Feb 24, 2023 17.35 17.39 17.32 17.34 1,776,935 -0.13(-0.74%)
Feb 23, 2023 17.49 17.51 17.42 17.47 1,904,064 +0.00(+0.00%)
Feb 22, 2023 17.60 17.61 17.46 17.47 1,360,240 -0.10(-0.57%)
Feb 21, 2023 17.64 17.66 17.54 17.57 1,693,501 -0.07(-0.40%)
Feb 17, 2023 17.50 17.66 17.45 17.64 1,932,239 +0.05(+0.28%)
Feb 16, 2023 17.54 17.68 17.50 17.59 4,384,986 +0.00(+0.00%)
Feb 15, 2023 17.57 17.61 17.53 17.59 3,282,043 -0.18(-1.01%)
Feb 14, 2023 17.71 17.87 17.66 17.77 2,300,031 +0.00(+0.00%)
Feb 13, 2023 17.78 17.80 17.72 17.77 3,043,310 -0.09(-0.50%)
Feb 10, 2023 17.88 17.88 17.78 17.86 1,485,695 +0.03(+0.17%)
Feb 09, 2023 18.07 18.07 17.80 17.83 1,984,952 -0.13(-0.72%)
Feb 08, 2023 18.01 18.01 17.91 17.96 1,653,270 +0.05(+0.28%)
Feb 07, 2023 17.89 18.05 17.86 17.91 1,845,499 +0.01(+0.06%)
Feb 06, 2023 17.93 17.96 17.84 17.90 3,072,874 +0.05(+0.28%)
Feb 03, 2023 18.02 18.07 17.83 17.85 3,267,588 -0.47(-2.57%)
Feb 02, 2023 18.65 18.65 18.30 18.32 2,134,983 -0.39(-2.08%)
Feb 01, 2023 18.51 18.71 18.39 18.71 3,162,212 +0.23(+1.24%)
Jan 31, 2023 18.41 18.49 18.39 18.48 1,394,233 +0.07(+0.40%)
Jan 30, 2023 18.45 18.47 18.39 18.41 1,880,255 -0.04(-0.24%)
Jan 27, 2023 18.47 18.51 18.36 18.45 2,565,610 -0.04(-0.22%)
Jan 26, 2023 18.56 18.56 18.37 18.49 3,253,137 -0.16(-0.86%)
Jan 25, 2023 18.47 18.66 18.46 18.65 3,306,581 +0.08(+0.43%)
Jan 24, 2023 18.48 18.57 18.36 18.57 1,659,249 +0.08(+0.43%)
Jan 23, 2023 18.37 18.50 18.30 18.49 2,878,061 +0.02(+0.11%)
Jan 20, 2023 18.44 18.50 18.40 18.47 1,656,126 -0.06(-0.32%)
Jan 19, 2023 18.37 18.54 18.34 18.53 3,015,320 +0.30(+1.65%)
Jan 18, 2023 18.42 18.45 18.21 18.23 3,395,389 -0.06(-0.33%)
Jan 17, 2023 18.36 18.36 18.23 18.29 2,892,352 -0.12(-0.65%)
Jan 13, 2023 18.23 18.41 18.22 18.41 2,565,952 +0.22(+1.21%)
Jan 12, 2023 18.12 18.20 18.00 18.19 1,975,536 +0.21(+1.17%)
Jan 11, 2023 17.99 18.00 17.89 17.98 1,996,978 -0.02(-0.11%)
Jan 10, 2023 17.98 18.02 17.93 18.00 1,824,749 +0.07(+0.39%)
Jan 09, 2023 17.98 18.02 17.90 17.93 2,055,861 +0.04(+0.22%)
Jan 06, 2023 17.68 17.91 17.63 17.89 2,215,659 +0.34(+1.94%)
Jan 05, 2023 17.58 17.61 17.48 17.55 2,665,736 -0.23(-1.29%)
Jan 04, 2023 17.80 17.82 17.70 17.78 2,954,778 +0.18(+1.02%)
Jan 03, 2023 17.63 17.72 17.52 17.60 2,053,010 +0.13(+0.74%)
Dec 30, 2022 17.42 17.49 17.38 17.47 2,436,098 +0.09(+0.52%)
Dec 29, 2022 17.35 17.44 17.35 17.38 2,322,727 +0.10(+0.58%)
Dec 28, 2022 17.31 17.33 17.21 17.28 2,714,209 -0.08(-0.46%)
Dec 27, 2022 17.28 17.56 17.28 17.36 2,385,382 +0.14(+0.81%)
Dec 23, 2022 17.17 17.28 17.15 17.22 1,224,214 +0.06(+0.35%)
Dec 22, 2022 17.28 17.28 17.10 17.16 2,530,774 -0.23(-1.32%)
Dec 21, 2022 17.39 17.47 17.36 17.39 2,396,514 -0.03(-0.17%)
Dec 20, 2022 17.30 17.45 17.30 17.42 2,645,396 +0.29(+1.69%)
Dec 19, 2022 17.16 17.20 17.09 17.13 2,655,177 -0.05(-0.29%)
Dec 16, 2022 17.09 17.19 17.08 17.18 2,652,818 +0.16(+0.94%)
Dec 15, 2022 17.06 17.11 17.00 17.02 2,827,203 -0.28(-1.62%)
Dec 14, 2022 17.33 17.38 17.21 17.30 2,220,257 -0.04(-0.23%)
Dec 13, 2022 17.42 17.48 17.30 17.34 2,499,661 +0.28(+1.64%)
Dec 12, 2022 17.14 17.15 17.03 17.06 1,735,378 -0.13(-0.76%)
Dec 09, 2022 17.21 17.31 17.16 17.19 2,057,260 +0.05(+0.29%)
Dec 08, 2022 17.16 17.20 17.10 17.14 1,285,800 +0.01(+0.06%)
Dec 07, 2022 17.03 17.16 17.02 17.13 1,141,326 +0.16(+0.94%)
Dec 06, 2022 17.00 17.04 16.93 16.97 1,237,758 +0.05(+0.30%)
Dec 05, 2022 17.14 17.16 16.92 16.92 1,368,906 -0.31(-1.80%)
Dec 02, 2022 17.12 17.24 17.06 17.23 1,359,461 -0.05(-0.29%)
Dec 01, 2022 17.23 17.29 17.19 17.28 1,481,742 +0.33(+1.95%)
Nov 30, 2022 16.84 16.96 16.72 16.95 1,389,200 +0.20(+1.19%)
Nov 29, 2022 16.74 16.84 16.74 16.75 830,407 +0.07(+0.42%)
Nov 28, 2022 16.77 16.77 16.66 16.68 1,204,918 -0.11(-0.66%)
Nov 25, 2022 16.76 16.82 16.75 16.79 504,786 +0.02(+0.12%)
Nov 23, 2022 16.65 16.80 16.63 16.77 1,454,564 +0.10(+0.60%)
Nov 22, 2022 16.70 16.73 16.64 16.67 690,324 +0.00(+0.00%)
Nov 21, 2022 16.71 16.72 16.61 16.67 975,825 -0.09(-0.54%)
Nov 18, 2022 16.81 16.84 16.74 16.76 1,247,427 -0.12(-0.71%)
Nov 17, 2022 16.85 16.89 16.82 16.88 1,794,884 -0.11(-0.65%)
Nov 16, 2022 17.02 17.05 16.96 16.99 949,363 -0.05(-0.29%)
Nov 15, 2022 17.02 17.10 16.94 17.04 2,098,375 +0.07(+0.41%)
Nov 14, 2022 16.90 17.00 16.90 16.97 1,086,023 +0.04(+0.24%)
Nov 11, 2022 16.88 16.94 16.82 16.93 1,098,014 +0.10(+0.59%)
Nov 10, 2022 16.67 16.83 16.64 16.83 1,683,609 +0.49(+3.00%)
Nov 09, 2022 16.40 16.50 16.31 16.34 1,647,608 -0.07(-0.43%)
Nov 08, 2022 16.05 16.45 16.05 16.41 2,466,766 +0.36(+2.24%)
Nov 07, 2022 16.08 16.11 16.04 16.05 856,060 -0.06(-0.37%)
Nov 04, 2022 15.94 16.11 15.93 16.11 2,506,041 +0.49(+3.14%)
Nov 03, 2022 15.51 15.64 15.50 15.62 1,687,019 -0.07(-0.45%)
Nov 02, 2022 15.86 15.67 15.69 2,921,324 -0.11(-0.70%)
Nov 01, 2022 15.83 15.85 15.74 15.80 1,521,859 +0.17(+1.09%)
Oct 31, 2022 15.67 15.73 15.63 15.63 1,311,915 -0.14(-0.89%)
Oct 28, 2022 15.75 15.80 15.70 15.77 1,200,141 -0.16(-1.00%)
Oct 27, 2022 15.92 15.96 15.88 15.93 917,008 -0.02(-0.13%)
Oct 26, 2022 15.92 16.03 15.92 15.95 1,570,197 +0.11(+0.69%)
Oct 25, 2022 15.84 15.92 15.83 15.84 1,582,583 +0.03(+0.19%)
Oct 24, 2022 15.79 15.85 15.76 15.81 1,405,896 -0.06(-0.38%)
Oct 21, 2022 15.64 15.88 15.63 15.87 1,440,780 +0.29(+1.86%)
Oct 20, 2022 15.63 15.77 15.57 15.58 1,475,036 -0.04(-0.26%)
Oct 19, 2022 15.65 15.69 15.60 15.62 1,731,420 -0.20(-1.26%)
Oct 18, 2022 15.86 15.87 15.78 15.82 1,578,666 +0.04(+0.25%)
Oct 17, 2022 15.94 15.98 15.78 15.78 1,300,976 +0.03(+0.19%)
Oct 14, 2022 15.85 15.86 15.72 15.75 2,535,413 -0.20(-1.25%)
Oct 13, 2022 15.80 16.03 15.74 15.95 2,164,672 -0.11(-0.68%)
Oct 12, 2022 16.01 16.08 15.98 16.06 1,624,298 +0.09(+0.56%)
Oct 11, 2022 16.00 16.14 15.95 15.97 2,418,312 -0.03(-0.19%)
Oct 10, 2022 16.05 16.09 15.96 16.00 1,582,668 -0.25(-1.54%)
Oct 07, 2022 16.31 16.36 16.23 16.25 1,132,184 -0.17(-1.04%)
Oct 06, 2022 16.40 16.45 16.36 16.42 1,122,872 -0.02(-0.12%)
Oct 05, 2022 16.38 16.47 16.30 16.44 1,265,141 -0.10(-0.60%)
Oct 04, 2022 16.38 16.57 16.36 16.54 2,098,547 +0.23(+1.41%)
Oct 03, 2022 15.99 16.31 15.97 16.31 3,544,845 +0.39(+2.45%)
Sep 30, 2022 15.94 16.05 15.91 15.92 1,270,363 +0.01(+0.06%)
Sep 29, 2022 15.87 15.95 15.76 15.91 7,640,875 -0.01(-0.06%)
Sep 28, 2022 15.76 15.94 15.73 15.92 5,322,281 +0.32(+2.05%)
Sep 27, 2022 15.66 15.71 15.59 15.60 6,572,637 +0.03(+0.19%)
Sep 26, 2022 15.76 15.79 15.54 15.57 5,710,221 -0.18(-1.14%)
Sep 23, 2022 15.83 15.84 15.71 15.75 4,002,244 -0.28(-1.75%)
Sep 22, 2022 16.07 16.10 15.98 16.03 7,089,656 +0.01(+0.06%)
Sep 21, 2022 16.06 16.18 15.85 16.02 5,149,343 +0.07(+0.44%)
Sep 20, 2022 15.95 15.97 15.90 15.95 5,949,570 -0.09(-0.56%)
Sep 19, 2022 15.93 16.05 15.93 16.04 5,381,344 +0.01(+0.06%)
Sep 16, 2022 15.91 16.10 15.88 16.03 4,682,530 +0.09(+0.56%)
Sep 15, 2022 16.12 16.20 15.91 15.94 4,432,509 -0.32(-1.97%)
Sep 14, 2022 16.32 16.36 16.23 16.26 3,300,462 -0.06(-0.37%)
Sep 13, 2022 16.30 16.39 16.30 16.32 2,909,151 -0.20(-1.21%)
Sep 12, 2022 16.56 16.63 16.52 16.52 2,090,591 +0.07(+0.43%)
Sep 09, 2022 16.43 16.49 16.40 16.45 1,877,677 +0.09(+0.55%)
Sep 08, 2022 16.42 16.44 16.33 16.36 947,047 -0.09(-0.55%)
Sep 07, 2022 16.27 16.48 16.26 16.45 2,261,634 +0.15(+0.92%)
Sep 06, 2022 16.37 16.40 16.29 16.30 1,492,934 -0.09(-0.55%)
Sep 02, 2022 16.38 16.47 16.37 16.39 874,618 +0.14(+0.86%)
Sep 01, 2022 16.27 16.30 16.18 16.25 984,033 -0.13(-0.79%)
Aug 31, 2022 16.42 16.52 16.38 16.38 902,878 -0.13(-0.79%)
Aug 30, 2022 16.60 16.60 16.50 16.51 852,554 -0.14(-0.84%)
Aug 29, 2022 16.65 16.73 16.64 16.65 560,021 +0.01(+0.06%)
Aug 26, 2022 16.79 16.83 16.62 16.64 660,684 -0.21(-1.25%)
Aug 25, 2022 16.86 16.87 16.79 16.85 1,021,149 +0.06(+0.36%)
Aug 24, 2022 16.72 16.83 16.70 16.79 3,386,308 +0.04(+0.24%)
Aug 23, 2022 16.66 16.81 16.66 16.75 1,856,877 +0.12(+0.72%)
Aug 22, 2022 16.64 16.68 16.61 16.63 891,030 -0.12(-0.72%)
Aug 19, 2022 16.83 16.84 16.73 16.75 671,247 -0.12(-0.71%)
Aug 18, 2022 16.93 16.96 16.83 16.87 584,430 -0.05(-0.30%)
Aug 17, 2022 17.00 17.00 16.86 16.92 787,315 -0.11(-0.65%)
Aug 16, 2022 17.01 17.05 17.00 17.03 444,794 -0.01(-0.06%)
Aug 15, 2022 17.07 17.10 17.02 17.04 462,687 -0.22(-1.27%)
Aug 12, 2022 17.20 17.28 17.17 17.26 554,247 +0.15(+0.88%)
Aug 11, 2022 17.19 17.24 17.11 17.11 441,068 -0.04(-0.23%)
Aug 10, 2022 17.23 17.28 17.14 17.15 744,865 -0.04(-0.23%)
Aug 09, 2022 17.22 17.26 17.16 17.19 612,800 +0.05(+0.29%)
Aug 08, 2022 17.07 17.16 17.07 17.14 755,047 +0.15(+0.88%)
Aug 05, 2022 16.96 17.05 16.95 16.99 1,184,736 -0.21(-1.22%)
Aug 04, 2022 17.03 17.21 17.01 17.20 861,129 +0.27(+1.59%)
Aug 03, 2022 16.95 16.96 16.82 16.93 741,325 +0.06(+0.36%)
Aug 02, 2022 17.05 17.12 16.87 16.87 1,150,900 -0.10(-0.59%)
Aug 01, 2022 16.96 17.01 16.91 16.97 1,542,459 +0.09(+0.53%)
Jul 29, 2022 16.85 16.94 16.80 16.88 1,337,467 +0.05(+0.30%)
Jul 28, 2022 16.79 16.84 16.75 16.83 654,194 +0.21(+1.26%)
Jul 27, 2022 16.45 16.69 16.41 16.62 1,580,544 +0.15(+0.91%)
Jul 26, 2022 16.48 16.50 16.44 16.47 605,806 -0.02(-0.12%)
Jul 25, 2022 16.52 16.53 16.43 16.49 915,047 -0.03(-0.18%)
Jul 22, 2022 16.50 16.67 16.49 16.52 865,478 +0.03(+0.18%)
Jul 21, 2022 16.27 16.49 16.27 16.49 1,578,580 +0.24(+1.48%)
Jul 20, 2022 16.42 16.44 16.25 16.25 939,834 -0.15(-0.91%)
Jul 19, 2022 16.39 16.44 16.39 16.40 601,670 +0.04(+0.24%)
Jul 18, 2022 16.46 16.50 16.36 16.36 743,210 +0.02(+0.12%)
Jul 15, 2022 16.35 16.38 16.29 16.34 1,181,995 -0.05(-0.31%)
Jul 14, 2022 16.35 16.43 16.27 16.39 1,202,873 -0.22(-1.32%)
Jul 13, 2022 16.48 16.73 16.46 16.61 1,455,950 +0.06(+0.36%)
Jul 12, 2022 16.57 16.62 16.53 16.55 1,265,308 -0.05(-0.30%)
Jul 11, 2022 16.65 16.70 16.59 16.60 1,279,311 -0.10(-0.60%)
Jul 08, 2022 16.69 16.80 16.65 16.70 1,029,271 +0.01(+0.06%)
Jul 07, 2022 16.70 16.77 16.67 16.69 1,115,347 +0.00(+0.00%)
Jul 06, 2022 16.90 16.93 16.61 16.69 1,781,589 -0.24(-1.42%)
Jul 05, 2022 17.20 17.21 16.91 16.93 1,342,504 -0.37(-2.14%)
Jul 01, 2022 17.20 17.35 17.18 17.30 1,555,986 -0.03(-0.17%)
Jun 30, 2022 17.43 17.47 17.30 17.33 1,383,114 -0.11(-0.63%)
Jun 29, 2022 17.55 17.55 17.40 17.44 1,094,837 +0.00(+0.00%)
Jun 28, 2022 17.48 17.50 17.43 17.44 678,058 -0.04(-0.23%)
Jun 27, 2022 17.55 17.55 17.46 17.48 1,060,625 -0.01(-0.06%)
Jun 24, 2022 17.52 17.56 17.47 17.49 1,262,776 -0.02(-0.11%)
Jun 23, 2022 17.62 17.70 17.48 17.51 1,549,884 -0.12(-0.68%)
Jun 22, 2022 17.65 17.72 17.60 17.63 1,287,564 +0.09(+0.51%)
Jun 21, 2022 17.59 17.68 17.53 17.54 1,253,031 -0.08(-0.45%)
Jun 17, 2022 17.71 17.71 17.58 17.62 1,318,693 -0.15(-0.84%)
Jun 16, 2022 17.53 17.77 17.50 17.77 1,685,872 +0.20(+1.14%)
Jun 15, 2022 17.52 17.66 17.39 17.57 2,944,517 +0.22(+1.27%)
Jun 14, 2022 17.45 17.45 17.31 17.35 1,796,855 -0.12(-0.69%)
Jun 13, 2022 17.61 17.62 17.44 17.47 3,026,670 -0.48(-2.67%)
Jun 10, 2022 17.58 17.99 17.53 17.95 1,530,691 +0.24(+1.36%)
Jun 09, 2022 17.74 17.75 17.64 17.71 717,931 -0.06(-0.34%)
Jun 08, 2022 17.77 17.84 17.75 17.77 554,928 -0.01(-0.06%)
Jun 07, 2022 17.69 17.80 17.69 17.78 640,506 +0.12(+0.68%)
Jun 06, 2022 17.76 17.77 17.65 17.66 899,623 -0.08(-0.45%)
Jun 03, 2022 17.85 17.89 17.71 17.74 790,653 -0.18(-1.00%)
Jun 02, 2022 17.85 17.94 17.85 17.92 1,051,752 +0.20(+1.13%)
Jun 01, 2022 17.70 17.74 17.62 17.72 1,249,293 +0.12(+0.68%)
May 31, 2022 17.75 17.79 17.59 17.60 1,185,288 -0.17(-0.96%)
May 27, 2022 17.83 17.84 17.76 17.77 718,884 +0.00(+0.00%)
May 26, 2022 17.70 17.78 17.66 17.77 855,443 -0.02(-0.11%)
May 25, 2022 17.77 17.80 17.66 17.79 1,208,518 -0.11(-0.61%)
May 24, 2022 17.82 17.93 17.82 17.90 930,080 +0.13(+0.73%)
May 23, 2022 17.81 17.82 17.71 17.77 873,440 +0.07(+0.40%)
May 20, 2022 17.64 17.71 17.57 17.70 831,686 +0.02(+0.11%)
May 19, 2022 17.63 17.73 17.57 17.68 868,984 +0.26(+1.49%)
May 18, 2022 17.38 17.50 17.36 17.42 959,226 +0.00(+0.00%)
May 17, 2022 17.52 17.53 17.39 17.42 1,047,483 -0.09(-0.51%)
May 16, 2022 17.32 17.52 17.32 17.51 1,443,313 +0.16(+0.92%)
May 13, 2022 17.30 17.43 17.28 17.35 1,618,297 -0.15(-0.86%)
May 12, 2022 17.69 17.72 17.46 17.50 3,347,692 -0.27(-1.52%)
May 11, 2022 17.74 17.82 17.70 17.77 2,132,879 +0.16(+0.91%)
May 10, 2022 17.86 17.88 17.61 17.61 2,238,805 -0.16(-0.90%)
May 09, 2022 17.91 17.92 17.76 17.77 2,344,723 -0.27(-1.50%)
May 06, 2022 18.03 18.15 17.98 18.04 1,879,983 +0.03(+0.17%)
May 05, 2022 18.25 18.26 17.96 18.01 2,589,246 -0.07(-0.39%)
May 04, 2022 17.92 18.13 17.85 18.08 2,969,740 +0.18(+1.01%)
May 03, 2022 17.88 18.01 17.87 17.90 3,005,955 +0.06(+0.34%)
May 02, 2022 17.85 17.96 17.79 17.84 3,065,765 -0.34(-1.87%)
Apr 29, 2022 18.30 18.36 18.17 18.18 1,799,154 +0.00(+0.00%)
Apr 28, 2022 18.07 18.19 18.06 18.18 1,914,499 +0.09(+0.50%)
Apr 27, 2022 18.15 18.15 18.04 18.09 2,757,240 -0.13(-0.71%)
Apr 26, 2022 18.30 18.33 18.19 18.22 1,912,265 +0.01(+0.05%)
Apr 25, 2022 18.22 18.25 18.14 18.21 2,443,400 -0.33(-1.78%)
Apr 22, 2022 18.59 18.67 18.48 18.54 1,579,905 -0.18(-0.96%)
Apr 21, 2022 18.69 18.75 18.59 18.72 1,477,503 -0.05(-0.27%)
Apr 20, 2022 18.66 18.78 18.64 18.77 1,324,490 +0.09(+0.48%)
Apr 19, 2022 18.84 18.88 18.65 18.68 2,228,575 -0.30(-1.58%)
Apr 18, 2022 19.11 19.13 18.95 18.98 1,292,883 +0.06(+0.32%)
Apr 14, 2022 18.95 18.95 18.80 18.92 1,920,299 -0.06(-0.32%)
Apr 13, 2022 18.96 19.01 18.93 18.98 1,518,601 +0.10(+0.53%)
Apr 12, 2022 18.91 18.98 18.80 18.88 1,976,504 +0.14(+0.75%)
Apr 11, 2022 18.82 18.84 18.62 18.74 2,698,810 +0.09(+0.48%)
Apr 08, 2022 18.55 18.69 18.55 18.65 1,000,201 +0.11(+0.59%)
Apr 07, 2022 18.49 18.59 18.48 18.54 1,178,102 +0.07(+0.38%)
Apr 06, 2022 18.48 18.53 18.37 18.47 1,443,398 +0.04(+0.22%)
Apr 05, 2022 18.60 18.66 18.39 18.43 1,892,199 -0.11(-0.59%)
Apr 04, 2022 18.53 18.58 18.46 18.54 1,228,665 +0.09(+0.49%)
Apr 01, 2022 18.46 18.55 18.40 18.45 1,778,999 -0.13(-0.70%)
Mar 31, 2022 18.60 18.70 18.56 18.58 1,530,300 +0.02(+0.11%)
Mar 30, 2022 18.47 18.59 18.47 18.56 3,431,508 +0.14(+0.76%)
Mar 29, 2022 18.20 18.43 18.16 18.42 2,501,250 +0.02(+0.11%)
Mar 28, 2022 18.54 18.64 18.38 18.40 2,831,776 -0.34(-1.81%)
Mar 25, 2022 18.68 18.81 18.64 18.74 1,515,070 -0.07(-0.37%)
Mar 24, 2022 18.75 18.86 18.69 18.81 2,530,603 +0.13(+0.70%)
Mar 23, 2022 18.52 18.70 18.48 18.68 1,896,845 +0.24(+1.30%)
Mar 22, 2022 18.45 18.47 18.33 18.44 2,206,120 -0.13(-0.70%)
Mar 21, 2022 18.44 18.62 18.43 18.57 3,888,955 +0.15(+0.81%)
Mar 18, 2022 18.50 18.59 18.40 18.42 2,113,422 -0.16(-0.86%)
Mar 17, 2022 18.61 18.70 18.57 18.58 2,110,002 +0.07(+0.38%)
Mar 16, 2022 18.40 18.51 18.18 18.51 5,301,355 +0.11(+0.60%)
Mar 15, 2022 18.41 18.53 18.29 18.40 3,319,869 -0.33(-1.76%)
Mar 14, 2022 18.82 18.84 18.71 18.73 3,537,869 -0.30(-1.58%)
Mar 11, 2022 18.89 19.09 18.85 19.03 4,744,062 -0.13(-0.68%)
Mar 10, 2022 19.21 19.16 2,478,852 +0.05(+0.26%)
Mar 09, 2022 19.12 19.24 19.00 19.11 5,028,859 -0.58(-2.95%)
Mar 08, 2022 19.36 19.86 19.35 19.69 14,822,810 +0.53(+2.77%)
Mar 07, 2022 18.96 19.18 18.93 19.16 8,096,427 +0.29(+1.54%)
Mar 04, 2022 18.72 18.91 18.64 18.87 5,346,794 +0.30(+1.62%)
Mar 03, 2022 18.50 18.62 18.44 18.57 5,515,201 +0.11(+0.60%)
Mar 02, 2022 18.52 18.57 18.37 18.46 8,983,657 -0.20(-1.07%)
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.