Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
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, 2023 18.31 18.40 18.28 18.37 2,022,516 +0.12(+0.66%)
Jun 29, 2023 18.12 18.31 18.11 18.25 1,730,266 -0.02(-0.11%)
Jun 28, 2023 18.27 18.31 18.21 18.27 1,126,570 -0.05(-0.27%)
Jun 27, 2023 18.45 18.48 18.29 18.32 1,294,377 -0.08(-0.43%)
Jun 26, 2023 18.45 18.46 18.39 18.40 1,525,312 +0.04(+0.22%)
Jun 23, 2023 18.51 18.54 18.35 18.36 2,236,488 +0.05(+0.27%)
Jun 22, 2023 18.39 18.45 18.30 18.31 2,536,190 -0.20(-1.08%)
Jun 21, 2023 18.46 18.55 18.37 18.51 2,386,449 -0.02(-0.11%)
Jun 20, 2023 18.55 18.56 18.47 18.53 2,473,564 -0.18(-0.96%)
Jun 16, 2023 18.74 18.81 18.70 18.71 1,966,435 -0.03(-0.16%)
Jun 15, 2023 18.58 18.76 18.58 18.74 1,473,643 +0.12(+0.64%)
Jun 14, 2023 18.73 18.75 18.58 18.62 1,203,683 +0.02(+0.11%)
Jun 13, 2023 18.76 18.80 18.57 18.60 1,753,479 -0.14(-0.75%)
Jun 12, 2023 18.73 18.75 18.66 18.74 1,240,515 -0.03(-0.16%)
Jun 09, 2023 18.79 18.84 18.73 18.77 1,246,151 -0.03(-0.16%)
Jun 08, 2023 18.75 18.86 18.75 18.80 1,435,583 +0.23(+1.24%)
Jun 07, 2023 18.75 18.86 18.57 18.57 3,072,077 -0.21(-1.12%)
Jun 06, 2023 18.80 18.82 18.71 18.78 1,046,528 +0.01(+0.05%)
Jun 05, 2023 18.63 18.80 18.60 18.77 1,513,799 +0.11(+0.59%)
Jun 02, 2023 18.91 18.92 18.65 18.66 1,849,839 -0.28(-1.48%)
Jun 01, 2023 18.85 18.98 18.84 18.94 1,209,100 +0.15(+0.80%)
May 31, 2023 18.80 18.91 18.77 18.79 1,433,979 +0.02(+0.11%)
May 30, 2023 18.72 18.79 18.67 18.77 1,342,417 +0.12(+0.64%)
May 26, 2023 18.66 18.68 18.56 18.65 1,652,006 +0.09(+0.48%)
May 25, 2023 18.66 18.69 18.56 18.56 1,277,837 -0.20(-1.07%)
May 24, 2023 18.92 18.92 18.73 18.76 1,788,125 -0.15(-0.79%)
May 23, 2023 18.85 18.93 18.81 18.91 1,647,345 +0.04(+0.21%)
May 22, 2023 18.89 18.95 18.85 18.87 1,824,174 -0.05(-0.26%)
May 19, 2023 18.77 19.00 18.73 18.92 2,595,344 +0.19(+1.01%)
May 18, 2023 18.77 18.79 18.68 18.73 2,338,908 -0.25(-1.32%)
May 17, 2023 19.00 19.01 18.91 18.98 2,253,285 -0.08(-0.42%)
May 16, 2023 19.22 19.25 19.01 19.06 2,041,800 -0.24(-1.24%)
May 15, 2023 19.31 19.36 19.27 19.30 2,303,483 +0.04(+0.21%)
May 12, 2023 19.32 19.36 19.23 19.26 3,162,461 -0.03(-0.16%)
May 11, 2023 19.42 19.46 19.25 19.29 4,104,377 -0.15(-0.77%)
May 10, 2023 19.48 19.54 19.36 19.44 3,732,276 -0.04(-0.21%)
May 09, 2023 19.38 19.50 19.38 19.48 2,661,802 +0.13(+0.67%)
May 08, 2023 19.36 19.43 19.32 19.35 2,064,104 +0.03(+0.16%)
May 05, 2023 19.23 19.33 19.14 19.32 3,254,991 -0.31(-1.58%)
May 04, 2023 19.46 19.72 19.45 19.63 4,421,832 +0.15(+0.77%)
May 03, 2023 19.33 19.49 19.26 19.48 3,219,167 +0.15(+0.78%)
May 02, 2023 19.02 19.34 19.02 19.33 2,710,909 +0.38(+2.01%)
May 01, 2023 19.17 19.19 18.95 18.95 2,456,964 -0.10(-0.52%)
Apr 28, 2023 19.04 19.10 18.98 19.05 4,920,047 +0.02(+0.11%)
Apr 27, 2023 18.95 19.06 18.90 19.03 1,742,750 +0.00(+0.00%)
Apr 26, 2023 19.24 19.24 19.00 19.03 2,149,081 -0.11(-0.57%)
Apr 25, 2023 19.05 19.18 18.99 19.14 3,686,586 +0.09(+0.47%)
Apr 24, 2023 18.97 19.07 18.90 19.05 3,865,825 +0.06(+0.32%)
Apr 21, 2023 19.06 19.13 18.88 18.99 4,863,463 -0.18(-0.94%)
Apr 20, 2023 19.18 19.27 19.14 19.17 5,934,229 +0.08(+0.42%)
Apr 19, 2023 19.00 19.12 18.99 19.09 4,791,424 -0.10(-0.52%)
Apr 18, 2023 19.09 19.27 19.07 19.19 5,891,741 +0.07(+0.37%)
Apr 17, 2023 19.16 19.16 18.97 19.12 4,165,775 -0.09(-0.47%)
Apr 14, 2023 19.37 19.42 19.08 19.21 3,247,210 -0.32(-1.64%)
Apr 13, 2023 19.54 19.61 19.47 19.53 3,426,289 +0.25(+1.30%)
Apr 12, 2023 19.32 19.33 19.17 19.28 3,014,631 +0.09(+0.47%)
Apr 11, 2023 19.14 19.22 19.13 19.19 3,842,624 +0.11(+0.58%)
Apr 10, 2023 19.08 19.10 18.98 19.08 3,353,223 -0.14(-0.73%)
Apr 06, 2023 19.26 19.30 19.16 19.22 2,925,802 -0.13(-0.67%)
Apr 05, 2023 19.41 19.45 19.25 19.35 3,912,361 +0.00(+0.00%)
Apr 04, 2023 19.02 19.39 19.02 19.35 4,520,586 +0.34(+1.79%)
Apr 03, 2023 18.95 19.06 18.89 19.01 4,674,801 +0.14(+0.74%)
Mar 31, 2023 18.97 19.00 18.83 18.87 1,236,982 -0.10(-0.53%)
Mar 30, 2023 18.82 19.00 18.81 18.97 2,714,207 +0.16(+0.85%)
Mar 29, 2023 18.81 18.88 18.78 18.81 1,558,399 -0.09(-0.48%)
Mar 28, 2023 18.77 18.92 18.76 18.90 2,731,791 +0.16(+0.85%)
Mar 27, 2023 18.67 18.77 18.61 18.74 3,478,736 -0.19(-1.00%)
Mar 24, 2023 19.12 19.15 18.91 18.93 1,447,038 -0.20(-1.05%)
Mar 23, 2023 18.95 19.19 18.91 19.13 2,322,117 +0.24(+1.27%)
Mar 22, 2023 18.58 18.95 18.57 18.89 4,070,933 +0.32(+1.72%)
Mar 21, 2023 18.82 18.82 18.53 18.57 2,875,645 -0.37(-1.95%)
Mar 20, 2023 18.98 19.01 18.83 18.94 2,465,899 +0.01(+0.05%)
Mar 17, 2023 18.65 19.04 18.62 18.93 2,476,072 +0.54(+2.94%)
Mar 16, 2023 18.49 18.50 18.32 18.39 1,870,999 +0.03(+0.16%)
Mar 15, 2023 18.43 18.55 18.28 18.36 2,803,996 +0.14(+0.77%)
Mar 14, 2023 18.26 18.30 18.16 18.22 2,102,671 -0.11(-0.60%)
Mar 13, 2023 18.21 18.34 18.16 18.33 2,629,958 +0.42(+2.35%)
Mar 10, 2023 17.71 17.91 17.71 17.91 2,499,971 +0.37(+2.11%)
Mar 09, 2023 17.48 17.58 17.48 17.54 2,548,786 +0.18(+1.04%)
Mar 08, 2023 17.37 17.47 17.36 17.36 2,029,109 +0.00(+0.00%)
Mar 07, 2023 17.56 17.56 17.36 17.36 2,565,946 -0.33(-1.87%)
Mar 06, 2023 17.74 17.76 17.67 17.69 1,981,851 -0.08(-0.45%)
Mar 03, 2023 17.65 17.78 17.62 17.77 2,674,532 +0.19(+1.08%)
Mar 02, 2023 17.57 17.61 17.55 17.58 1,710,758 -0.02(-0.11%)
Mar 01, 2023 17.60 17.67 17.56 17.60 1,995,638 +0.11(+0.63%)
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%)
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.