Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 -0.43 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,643,886 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,394 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,326 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,590 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,226 -0.06(-0.19%)
Mar 24, 2021 31.05 31.16 30.69 30.71 15,056,927 -0.32(-1.04%)
Mar 23, 2021 31.55 31.63 30.93 31.04 18,749,618 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,225 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,176 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,314 -0.56(-1.72%)
Mar 17, 2021 31.63 32.79 31.38 32.53 26,024,474 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,256 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,575,988 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,910 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,957,954 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,693 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,368 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,518 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,402,992 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,636 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,472 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,034 +1.01(+3.43%)
Mar 01, 2021 29.97 30.16 29.21 29.38 27,172,336 -0.22(-0.74%)
Feb 26, 2021 30.40 30.58 29.38 29.60 41,950,856 -1.14(-3.71%)
Feb 25, 2021 31.39 31.98 30.62 30.74 38,305,796 -1.30(-4.07%)
Feb 24, 2021 31.25 32.23 31.05 32.04 19,733,648 +0.25(+0.78%)
Feb 23, 2021 32.14 32.21 31.20 31.80 26,987,494 -0.73(-2.25%)
Feb 22, 2021 31.62 32.66 31.44 32.53 29,382,636 +1.40(+4.49%)
Feb 19, 2021 31.46 31.58 30.97 31.13 18,744,410 -0.05(-0.15%)
Feb 18, 2021 31.54 31.80 30.94 31.18 21,825,948 -0.41(-1.29%)
Feb 17, 2021 31.90 31.94 31.33 31.59 29,063,722 -0.83(-2.55%)
Feb 16, 2021 32.57 33.11 32.40 32.41 23,692,046 -0.66(-1.98%)
Feb 12, 2021 32.80 33.40 32.50 33.07 16,668,673 -0.03(-0.09%)
Feb 11, 2021 33.59 33.86 32.96 33.10 20,912,350 -0.45(-1.33%)
Feb 10, 2021 33.75 33.85 33.28 33.55 12,287,209 +0.10(+0.28%)
Feb 09, 2021 33.69 33.73 33.22 33.45 19,476,206 -0.04(-0.11%)
Feb 08, 2021 33.54 33.75 33.18 33.49 19,700,554 +0.58(+1.76%)
Feb 05, 2021 32.43 32.98 32.23 32.91 21,373,338 +0.73(+2.28%)
Feb 04, 2021 32.03 32.30 31.60 32.18 27,115,364 -0.73(-2.22%)
Feb 03, 2021 32.99 33.23 32.75 32.91 17,720,174 -0.01(-0.03%)
Feb 02, 2021 33.17 33.26 32.76 32.92 23,639,380 -1.01(-2.97%)
Feb 01, 2021 34.26 34.50 33.36 33.93 34,754,816 +1.11(+3.39%)
Jan 29, 2021 33.74 33.93 32.69 32.81 22,867,698 -0.07(-0.20%)
Jan 28, 2021 32.92 33.65 32.40 32.88 36,905,388 +0.80(+2.49%)
Jan 27, 2021 32.95 32.97 31.98 32.08 33,519,248 -1.28(-3.85%)
Jan 26, 2021 33.38 33.78 33.29 33.37 13,780,939 -0.10(-0.28%)
Jan 25, 2021 33.75 33.98 33.10 33.46 16,724,101 -0.04(-0.11%)
Jan 22, 2021 33.14 33.79 32.78 33.50 29,178,408 -0.46(-1.34%)
Jan 21, 2021 34.23 34.27 33.67 33.95 20,619,074 -0.31(-0.92%)
Jan 20, 2021 33.75 34.53 33.66 34.27 31,733,378 +1.11(+3.36%)
Jan 19, 2021 33.40 33.45 32.87 33.16 27,724,958 +0.34(+1.04%)
Jan 15, 2021 33.60 33.75 32.79 32.81 27,891,236 -1.05(-3.09%)
Jan 14, 2021 33.89 34.37 33.72 33.86 18,150,724 -0.03(-0.08%)
Jan 13, 2021 34.23 34.52 33.87 33.89 15,895,617 -0.38(-1.11%)
Jan 12, 2021 34.13 34.28 33.56 34.27 21,972,128 +0.25(+0.73%)
Jan 11, 2021 34.02 34.50 33.98 34.02 27,598,810 -0.70(-2.03%)
Jan 08, 2021 35.61 35.68 34.04 34.72 51,536,768 -1.76(-4.82%)
Jan 07, 2021 36.44 36.76 35.95 36.48 19,689,974 -0.09(-0.23%)
Jan 06, 2021 36.26 36.63 35.63 36.57 33,458,410 -0.04(-0.10%)
Jan 05, 2021 37.08 37.09 36.19 36.61 29,493,110 -0.01(-0.03%)
Jan 04, 2021 35.84 36.85 35.48 36.62 57,337,536 +2.37(+6.91%)
Dec 31, 2020 34.25 34.25 34.25 19,241,134 -0.51(-1.48%)
Dec 30, 2020 34.03 34.76 34.01 34.76 19,241,134 +0.78(+2.29%)
Dec 29, 2020 34.14 34.51 33.84 33.98 20,611,304 +0.05(+0.14%)
Dec 28, 2020 34.81 35.10 33.93 33.94 18,006,632 -0.32(-0.94%)
Dec 24, 2020 33.99 34.43 33.87 34.26 14,869,324 +0.10(+0.31%)
Dec 23, 2020 33.78 34.27 33.78 34.15 26,722,676 +0.60(+1.79%)
Dec 22, 2020 34.59 34.60 33.31 33.56 36,452,964 -1.01(-2.92%)
Dec 21, 2020 34.56 35.00 34.40 34.56 19,327,352 -0.04(-0.11%)
Dec 18, 2020 35.25 35.25 34.57 34.60 23,236,696 -0.67(-1.90%)
Dec 17, 2020 34.88 35.60 34.77 35.27 43,312,832 +1.19(+3.50%)
Dec 16, 2020 33.67 34.09 33.22 34.08 22,716,294 +0.62(+1.87%)
Dec 15, 2020 33.12 33.65 32.97 33.46 25,802,086 +1.02(+3.15%)
Dec 14, 2020 33.03 33.44 32.41 32.44 29,518,782 -0.75(-2.25%)
Dec 11, 2020 33.45 33.65 33.05 33.18 14,054,375 -0.15(-0.45%)
Dec 10, 2020 33.61 34.08 33.24 33.33 18,150,184 -0.15(-0.45%)
Dec 09, 2020 34.00 34.20 33.12 33.48 28,221,700 -0.90(-2.61%)
Dec 08, 2020 34.68 34.76 34.27 34.38 15,880,889 -0.14(-0.41%)
Dec 07, 2020 33.39 34.92 33.33 34.53 28,069,604 +1.13(+3.37%)
Dec 04, 2020 33.58 33.87 33.16 33.40 16,681,490 -0.19(-0.56%)
Dec 03, 2020 34.19 34.19 33.33 33.59 22,318,540 -0.44(-1.28%)
Dec 02, 2020 34.02 34.15 33.60 34.02 25,076,008 +0.01(+0.03%)
Dec 01, 2020 33.86 34.12 33.18 34.01 33,505,188 +1.21(+3.69%)
Nov 30, 2020 32.13 32.80 31.84 32.80 25,774,636 +0.43(+1.31%)
Nov 27, 2020 31.73 32.44 31.69 32.38 12,417,212 +0.18(+0.56%)
Nov 25, 2020 31.92 32.38 31.84 32.20 32,988,100 +0.59(+1.86%)
Nov 24, 2020 31.57 32.07 31.45 31.61 43,365,692 -0.89(-2.74%)
Nov 23, 2020 33.61 33.65 32.48 32.50 35,775,668 -1.46(-4.29%)
Nov 20, 2020 34.01 34.39 33.73 33.96 26,704,170 +0.36(+1.07%)
Nov 19, 2020 33.46 33.89 33.30 33.60 27,376,820 -0.28(-0.84%)
Nov 18, 2020 34.94 34.97 33.87 33.88 28,408,772 -1.06(-3.03%)
Nov 17, 2020 35.39 35.61 34.94 34.94 21,892,936 -0.78(-2.17%)
Nov 16, 2020 35.81 36.17 35.42 35.72 18,104,316 -0.24(-0.66%)
Nov 13, 2020 36.27 36.28 35.78 35.95 20,372,982 +0.49(+1.39%)
Nov 12, 2020 35.47 36.02 35.37 35.46 22,397,574 +0.32(+0.92%)
Nov 11, 2020 35.06 35.24 34.74 35.14 23,625,160 -0.39(-1.09%)
Nov 10, 2020 36.92 36.95 35.49 35.53 35,197,664 -1.25(-3.40%)
Nov 09, 2020 37.28 37.29 35.97 36.78 45,976,572 -2.40(-6.13%)
Nov 06, 2020 39.39 39.55 38.77 39.18 23,175,060 +0.19(+0.49%)
Nov 05, 2020 37.72 39.26 37.71 38.99 54,729,504 +2.60(+7.15%)
Nov 04, 2020 37.29 37.39 36.32 36.39 26,393,250 -0.85(-2.29%)
Nov 03, 2020 36.98 37.49 36.73 37.24 21,526,350 +0.70(+1.92%)
Nov 02, 2020 36.03 36.60 35.63 36.54 28,728,368 +1.08(+3.04%)
Oct 30, 2020 35.31 35.54 34.51 35.46 29,245,968 +0.51(+1.46%)
Oct 29, 2020 34.11 35.26 34.06 34.95 23,600,444 +0.41(+1.18%)
Oct 28, 2020 35.68 35.83 34.37 34.54 41,035,040 -2.19(-5.95%)
Oct 27, 2020 36.20 36.76 36.03 36.73 15,471,586 +0.59(+1.62%)
Oct 26, 2020 36.44 37.04 36.11 36.14 18,896,538 -0.58(-1.57%)
Oct 23, 2020 37.03 37.05 36.38 36.72 15,326,702 -0.35(-0.94%)
Oct 22, 2020 37.21 37.31 36.50 37.07 20,877,960 -0.69(-1.83%)
Oct 21, 2020 37.61 38.22 37.53 37.76 19,117,828 +0.44(+1.17%)
Oct 20, 2020 37.16 37.56 36.86 37.33 16,560,389 +0.28(+0.77%)
Oct 19, 2020 38.14 38.15 37.02 37.04 16,163,132 -0.63(-1.68%)
Oct 16, 2020 38.22 38.33 37.68 37.68 14,329,879 -0.44(-1.17%)
Oct 15, 2020 38.02 38.47 37.83 38.12 19,573,764 -0.62(-1.61%)
Oct 14, 2020 38.56 39.10 38.33 38.74 20,460,388 +0.71(+1.87%)
Oct 13, 2020 37.93 38.31 37.33 38.03 21,148,328 -0.44(-1.13%)
Oct 12, 2020 38.48 38.79 38.17 38.47 14,806,677 -0.10(-0.27%)
Oct 09, 2020 37.75 38.59 37.68 38.57 31,648,430 +1.71(+4.64%)
Oct 08, 2020 36.63 37.05 36.40 36.86 19,499,316 +0.59(+1.62%)
Oct 07, 2020 36.42 36.71 36.09 36.28 23,306,906 +0.23(+0.63%)
Oct 06, 2020 37.71 37.89 36.01 36.05 28,204,856 -1.40(-3.74%)
Oct 05, 2020 37.05 37.82 36.96 37.45 20,696,782 +0.59(+1.59%)
Oct 02, 2020 36.99 37.43 36.66 36.86 17,648,606 -0.57(-1.52%)
Oct 01, 2020 37.41 37.78 37.04 37.43 23,092,192 +0.39(+1.05%)
Sep 30, 2020 36.98 37.38 36.47 37.04 18,571,926 -0.20(-0.53%)
Sep 29, 2020 36.96 37.48 36.83 37.24 17,792,396 +0.47(+1.29%)
Sep 28, 2020 36.81 37.04 36.29 36.77 18,350,618 +0.43(+1.17%)
Sep 25, 2020 36.13 36.57 35.75 36.34 15,971,482 -0.26(-0.70%)
Sep 24, 2020 35.19 36.81 35.07 36.60 37,451,388 +1.00(+2.82%)
Sep 23, 2020 37.23 37.25 35.33 35.59 55,988,860 -2.26(-5.97%)
Sep 22, 2020 37.89 38.13 37.29 37.86 22,747,140 +0.17(+0.45%)
Sep 21, 2020 38.03 38.58 37.24 37.68 32,447,808 -1.44(-3.68%)
Sep 18, 2020 39.95 40.24 39.10 39.12 25,934,112 -0.70(-1.76%)
Sep 17, 2020 39.55 40.03 39.13 39.82 22,495,420 -0.71(-1.75%)
Sep 16, 2020 41.13 41.13 40.30 40.53 22,880,326 +0.06(+0.14%)
Sep 15, 2020 40.94 41.24 40.22 40.48 22,279,706 +0.00(+0.00%)
Sep 14, 2020 39.59 40.52 39.52 40.48 25,585,832 +1.54(+3.96%)
Sep 11, 2020 39.60 40.04 38.70 38.93 20,468,024 -0.40(-1.01%)
Sep 10, 2020 40.45 40.57 39.20 39.33 26,190,290 -0.72(-1.80%)
Sep 09, 2020 38.76 40.15 38.76 40.05 32,102,602 +1.66(+4.34%)
Sep 08, 2020 37.54 39.13 37.16 38.38 25,257,816 -0.26(-0.69%)
Sep 04, 2020 38.74 38.91 37.33 38.65 33,576,216 -0.41(-1.04%)
Sep 03, 2020 39.17 39.50 38.04 39.06 24,870,108 -0.44(-1.13%)
Sep 02, 2020 39.00 39.54 38.22 39.50 22,811,066 +0.09(+0.22%)
Sep 01, 2020 40.80 40.80 38.94 39.42 25,639,584 -0.57(-1.42%)
Aug 31, 2020 39.92 40.49 39.65 39.98 22,373,938 +0.29(+0.74%)
Aug 28, 2020 39.38 39.94 39.02 39.69 28,454,768 +1.23(+3.20%)
Aug 27, 2020 40.05 40.05 37.86 38.46 33,498,426 -0.89(-2.26%)
Aug 26, 2020 37.90 39.38 37.90 39.35 29,238,740 +0.96(+2.51%)
Aug 25, 2020 38.41 38.41 37.45 38.38 21,376,496 -0.07(-0.17%)
Aug 24, 2020 39.32 39.36 38.39 38.45 18,727,950 -0.23(-0.59%)
Aug 21, 2020 38.90 39.07 38.25 38.68 25,307,200 -1.02(-2.57%)
Aug 20, 2020 38.83 39.82 38.58 39.70 31,264,328 +0.91(+2.34%)
Aug 19, 2020 39.97 40.30 38.56 38.79 38,997,612 -1.56(-3.87%)
Aug 18, 2020 41.69 41.70 39.74 40.35 29,782,568 -0.28(-0.70%)
Aug 17, 2020 39.84 40.67 39.59 40.64 37,772,084 +2.47(+6.47%)
Aug 14, 2020 38.27 38.52 37.57 38.17 22,280,680 -0.26(-0.69%)
Aug 13, 2020 37.86 38.81 37.54 38.43 38,154,788 +1.32(+3.57%)
Aug 12, 2020 38.15 38.32 37.09 37.11 40,498,872 +0.17(+0.46%)
Aug 11, 2020 38.06 38.55 36.78 36.94 75,363,776 -3.16(-7.88%)
Aug 10, 2020 40.89 41.79 40.00 40.10 30,439,324 -0.33(-0.82%)
Aug 07, 2020 40.90 41.18 39.96 40.43 35,117,280 -1.41(-3.37%)
Aug 06, 2020 42.74 42.91 41.22 41.84 31,203,674 -0.28(-0.67%)
Aug 05, 2020 42.94 43.30 41.64 42.12 40,010,720 +0.05(+0.11%)
Aug 04, 2020 40.20 42.07 39.84 42.07 44,796,872 +1.84(+4.56%)
Aug 03, 2020 40.30 40.58 39.51 40.24 27,721,448 -0.38(-0.93%)
Jul 31, 2020 40.07 40.70 39.66 40.62 31,254,098 +1.24(+3.15%)
Jul 30, 2020 39.63 40.37 38.74 39.38 40,217,772 -1.42(-3.48%)
Jul 29, 2020 41.36 41.37 39.94 40.80 41,825,496 -0.41(-0.99%)
Jul 28, 2020 40.86 41.67 40.42 41.20 39,363,088 -0.26(-0.64%)
Jul 27, 2020 41.08 42.05 40.97 41.47 60,809,356 +1.90(+4.81%)
Jul 24, 2020 39.22 39.64 38.90 39.57 36,915,556 +0.82(+2.12%)
Jul 23, 2020 39.44 39.95 38.03 38.74 46,178,468 -0.75(-1.89%)
Jul 22, 2020 39.23 39.67 38.88 39.49 41,527,112 +0.79(+2.05%)
Jul 21, 2020 39.04 39.37 38.34 38.70 36,665,112 +0.50(+1.31%)
Jul 20, 2020 37.63 38.30 37.49 38.20 29,967,048 +1.01(+2.72%)
Jul 17, 2020 36.47 37.21 36.26 37.18 29,330,120 +1.16(+3.23%)
Jul 16, 2020 36.28 36.62 35.67 36.02 22,512,408 -0.56(-1.53%)
Jul 15, 2020 36.29 36.66 35.66 36.58 22,500,380 +0.08(+0.21%)
Jul 14, 2020 35.00 36.51 34.88 36.50 32,158,250 +1.38(+3.93%)
Jul 13, 2020 36.95 37.06 35.07 35.12 36,792,872 -1.20(-3.31%)
Jul 10, 2020 36.98 37.06 35.97 36.32 23,153,178 -0.37(-1.01%)
Jul 09, 2020 37.15 37.31 35.77 36.69 39,150,784 -0.20(-0.54%)
Jul 08, 2020 36.33 37.02 36.12 36.89 36,154,184 +1.20(+3.37%)
Jul 07, 2020 34.71 35.92 34.68 35.69 31,845,166 +0.84(+2.42%)
Jul 06, 2020 34.90 35.12 34.35 34.85 24,992,660 +0.63(+1.85%)
Jul 02, 2020 34.37 35.07 34.16 34.21 30,012,324 -0.37(-1.07%)
Jul 01, 2020 34.59 34.66 33.60 34.58 32,420,284 -0.11(-0.33%)
Jun 30, 2020 33.52 34.73 33.31 34.70 37,855,616 +1.06(+3.15%)
Jun 29, 2020 33.46 33.64 33.08 33.64 25,636,890 +0.35(+1.05%)
Jun 26, 2020 32.72 33.42 32.24 33.29 30,709,540 +0.22(+0.66%)
Jun 25, 2020 32.87 33.07 32.33 33.07 18,950,614 +0.21(+0.63%)
Jun 24, 2020 33.24 33.75 32.44 32.86 39,720,340 -0.60(-1.78%)
Jun 23, 2020 33.47 33.90 33.22 33.46 30,622,434 +0.47(+1.43%)
Jun 22, 2020 32.54 33.43 32.42 32.98 48,729,324 +1.25(+3.93%)
Jun 19, 2020 31.10 32.01 30.92 31.74 39,544,152 +1.06(+3.45%)
Jun 18, 2020 30.90 31.24 30.55 30.68 21,264,874 -0.40(-1.28%)
Jun 17, 2020 31.01 31.39 30.74 31.07 25,243,888 +0.20(+0.64%)
Jun 16, 2020 31.65 31.86 30.69 30.87 41,854,820 -0.82(-2.60%)
Jun 15, 2020 30.08 31.84 29.63 31.70 34,023,320 +0.82(+2.67%)
Jun 12, 2020 31.65 31.95 30.74 30.87 31,534,888 -0.18(-0.58%)
Jun 11, 2020 32.56 33.03 30.64 31.05 53,073,740 -1.61(-4.92%)
Jun 10, 2020 31.68 32.66 30.69 32.66 49,587,908 +1.39(+4.45%)
Jun 09, 2020 31.26 31.66 30.89 31.27 22,978,938 +0.26(+0.85%)
Jun 08, 2020 30.81 31.04 30.35 31.01 22,384,314 +0.30(+0.99%)
Jun 05, 2020 30.31 30.70 29.53 30.70 53,167,088 -0.61(-1.96%)
Jun 04, 2020 31.67 31.76 31.06 31.32 27,361,928 +0.26(+0.85%)
Jun 03, 2020 31.51 31.77 30.68 31.05 42,743,348 -1.19(-3.70%)
Jun 02, 2020 33.64 33.66 32.10 32.25 41,535,044 -1.22(-3.65%)
Jun 01, 2020 32.73 33.51 32.61 33.47 25,564,142 +1.00(+3.09%)
May 29, 2020 32.79 32.98 32.26 32.46 35,346,056 +0.30(+0.94%)
May 28, 2020 32.53 32.80 31.74 32.16 31,642,540 +0.27(+0.86%)
May 27, 2020 31.30 31.93 30.78 31.89 46,340,392 -0.35(-1.09%)
May 26, 2020 33.47 33.47 32.11 32.24 38,231,744 -1.39(-4.14%)
May 22, 2020 34.03 34.47 33.55 33.63 19,015,658 -0.10(-0.31%)
May 21, 2020 34.13 34.26 32.88 33.73 35,067,096 -0.90(-2.59%)
May 20, 2020 35.34 35.46 34.48 34.63 31,747,192 -0.57(-1.61%)
May 19, 2020 34.53 35.46 34.41 35.20 38,805,356 +0.94(+2.73%)
May 18, 2020 35.14 35.19 33.79 34.26 35,056,048 -0.33(-0.96%)
May 15, 2020 34.01 34.70 33.68 34.59 40,665,512 +1.33(+4.01%)
May 14, 2020 32.22 33.53 32.16 33.26 35,649,160 +1.02(+3.17%)
May 13, 2020 32.48 32.81 31.61 32.24 35,180,384 +0.23(+0.71%)
May 12, 2020 32.48 33.06 31.87 32.01 22,190,320 -0.05(-0.15%)
May 11, 2020 33.03 33.14 31.74 32.06 30,371,772 -0.92(-2.78%)
May 08, 2020 33.10 33.64 32.71 32.97 30,256,006 -0.16(-0.49%)
May 07, 2020 32.25 33.57 32.05 33.13 37,053,856 +1.26(+3.95%)
May 06, 2020 32.30 32.64 31.80 31.88 30,733,628 -1.03(-3.13%)
May 05, 2020 32.08 33.02 31.56 32.91 32,004,728 +0.76(+2.35%)
May 04, 2020 31.93 32.40 31.71 32.15 36,353,780 +0.66(+2.10%)
May 01, 2020 29.78 31.58 29.62 31.49 35,947,488 +0.97(+3.19%)
Apr 30, 2020 31.39 32.00 30.41 30.51 55,233,520 -1.67(-5.20%)
Apr 29, 2020 31.64 32.23 31.04 32.19 38,977,552 +0.21(+0.65%)
Apr 28, 2020 31.69 32.14 31.20 31.98 33,431,944 +0.16(+0.51%)
Apr 27, 2020 32.11 32.36 31.15 31.82 32,187,018 -0.27(-0.85%)
Apr 24, 2020 32.18 32.45 31.18 32.09 42,901,148 +0.48(+1.53%)
Apr 23, 2020 31.41 32.86 31.22 31.61 59,543,088 +0.86(+2.80%)
Apr 22, 2020 29.83 30.87 29.80 30.75 43,274,340 +1.71(+5.90%)
Apr 21, 2020 28.07 29.20 27.95 29.04 23,740,264 -0.04(-0.13%)
Apr 20, 2020 28.36 29.45 28.36 29.08 26,937,060 +0.76(+2.67%)
Apr 17, 2020 28.15 28.77 28.07 28.32 30,922,248 -0.93(-3.17%)
Apr 16, 2020 28.77 29.45 28.41 29.25 40,134,460 +0.73(+2.55%)
Apr 15, 2020 28.06 29.18 27.78 28.52 33,732,404 -0.57(-1.95%)
Apr 14, 2020 29.44 30.52 28.40 29.09 62,738,300 -0.03(-0.10%)
Apr 13, 2020 27.10 29.39 26.40 29.11 63,309,524 +1.73(+6.32%)
Apr 09, 2020 25.73 27.40 25.62 27.38 72,469,240 +2.60(+10.50%)
Apr 08, 2020 24.75 25.09 24.43 24.78 18,474,346 +0.10(+0.42%)
Apr 07, 2020 25.17 25.31 24.39 24.68 32,985,526 -0.24(-0.95%)
Apr 06, 2020 24.60 25.25 24.16 24.92 65,854,268 +1.31(+5.57%)
Apr 03, 2020 23.80 24.48 23.40 23.60 35,707,192 -0.09(-0.36%)
Apr 02, 2020 23.26 24.33 23.05 23.69 42,129,552 +0.96(+4.20%)
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.