Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.24 21.27 21.03 21.06 37,512,032 +0.01(+0.04%)
Mar 28, 2019 21.27 21.35 20.96 21.05 71,160,648 -0.56(-2.61%)
Mar 27, 2019 21.82 21.93 21.59 21.61 36,705,544 -0.32(-1.46%)
Mar 26, 2019 21.63 21.96 21.58 21.93 44,038,888 +0.08(+0.39%)
Mar 25, 2019 21.48 21.92 21.46 21.85 62,074,224 +0.45(+2.11%)
Mar 22, 2019 21.24 21.48 21.16 21.40 44,409,484 +0.03(+0.13%)
Mar 21, 2019 21.32 21.40 20.98 21.37 43,956,752 +0.11(+0.53%)
Mar 20, 2019 20.85 21.35 20.50 21.26 62,262,896 +0.47(+2.26%)
Mar 19, 2019 20.96 21.02 20.78 20.79 36,339,268 +0.08(+0.36%)
Mar 18, 2019 21.04 21.08 20.68 20.71 33,896,292 -0.23(-1.12%)
Mar 15, 2019 21.04 21.21 20.81 20.95 45,028,276 +0.05(+0.22%)
Mar 14, 2019 21.04 21.13 20.83 20.90 45,767,592 -0.57(-2.67%)
Mar 13, 2019 21.42 21.57 21.25 21.47 34,035,784 +0.17(+0.79%)
Mar 12, 2019 21.05 21.35 20.98 21.30 51,999,044 +0.37(+1.75%)
Mar 11, 2019 21.04 21.14 20.65 20.94 40,837,208 -0.08(-0.36%)
Mar 08, 2019 20.86 21.04 20.60 21.01 63,736,808 +0.54(+2.66%)
Mar 07, 2019 20.21 20.56 20.19 20.47 44,184,128 +0.25(+1.25%)
Mar 06, 2019 20.58 20.61 20.17 20.21 58,868,700 -0.42(-2.05%)
Mar 05, 2019 20.45 20.64 20.36 20.64 32,381,174 +0.11(+0.55%)
Mar 04, 2019 20.25 20.53 20.10 20.52 58,546,888 +0.14(+0.69%)
Mar 01, 2019 20.72 20.96 20.37 20.38 84,023,952 -0.51(-2.43%)
Feb 28, 2019 21.00 21.00 20.81 20.89 34,869,060 -0.10(-0.49%)
Feb 27, 2019 21.23 21.29 20.85 20.99 52,185,196 -0.36(-1.67%)
Feb 26, 2019 21.39 21.43 21.00 21.35 38,585,496 -0.04(-0.18%)
Feb 25, 2019 21.63 21.69 21.38 21.39 50,101,952 -0.27(-1.26%)
Feb 22, 2019 21.72 21.94 21.58 21.66 44,372,432 +0.08(+0.35%)
Feb 21, 2019 21.71 21.80 21.55 21.58 57,971,112 -0.36(-1.63%)
Feb 20, 2019 21.89 22.26 21.73 21.94 66,472,752 +0.21(+0.95%)
Feb 19, 2019 21.33 21.85 21.25 21.73 96,121,504 +0.67(+3.17%)
Feb 15, 2019 20.92 21.08 20.68 21.07 39,931,420 +0.27(+1.31%)
Feb 14, 2019 20.63 20.83 20.51 20.79 35,921,856 +0.21(+1.00%)
Feb 13, 2019 20.66 20.93 20.58 20.59 52,607,684 -0.12(-0.59%)
Feb 12, 2019 20.88 20.92 20.62 20.71 24,991,584 -0.03(-0.14%)
Feb 11, 2019 20.77 20.96 20.72 20.74 40,933,680 -0.24(-1.16%)
Feb 08, 2019 20.73 21.09 20.73 20.98 52,132,600 +0.29(+1.41%)
Feb 07, 2019 20.86 20.99 20.63 20.69 38,357,204 -0.18(-0.85%)
Feb 06, 2019 21.00 21.23 20.86 20.87 53,059,824 -0.37(-1.72%)
Feb 05, 2019 21.12 21.24 20.87 21.24 35,691,248 +0.11(+0.53%)
Feb 04, 2019 20.84 21.14 20.81 21.12 57,447,296 -0.08(-0.35%)
Feb 01, 2019 21.16 21.28 20.85 21.20 45,481,404 -0.11(-0.53%)
Jan 31, 2019 21.06 21.31 20.94 21.31 64,710,912 +0.48(+2.30%)
Jan 30, 2019 20.53 21.18 20.43 20.83 69,218,728 +0.20(+0.96%)
Jan 29, 2019 20.33 20.64 20.18 20.64 65,040,596 +0.49(+2.42%)
Jan 28, 2019 19.89 20.18 19.88 20.15 41,512,144 +0.25(+1.27%)
Jan 25, 2019 19.55 19.94 19.54 19.89 56,314,252 +0.64(+3.32%)
Jan 24, 2019 19.13 19.34 19.11 19.25 40,292,032 +0.01(+0.05%)
Jan 23, 2019 19.09 19.36 19.00 19.25 24,159,216 +0.04(+0.20%)
Jan 22, 2019 19.12 19.26 18.99 19.21 36,855,780 +0.13(+0.69%)
Jan 18, 2019 19.21 19.39 19.01 19.08 53,847,380 -0.33(-1.69%)
Jan 17, 2019 19.32 19.50 19.26 19.40 26,918,464 +0.06(+0.29%)
Jan 16, 2019 19.32 19.52 19.25 19.35 23,453,002 -0.01(-0.05%)
Jan 15, 2019 19.72 19.78 19.18 19.36 48,011,684 -0.30(-1.53%)
Jan 14, 2019 19.84 19.98 19.58 19.66 36,778,772 -0.14(-0.71%)
Jan 11, 2019 19.78 19.96 19.73 19.80 35,087,212 +0.08(+0.38%)
Jan 10, 2019 19.95 20.05 19.68 19.72 40,640,768 -0.30(-1.50%)
Jan 09, 2019 19.75 20.11 19.73 20.02 58,929,856 +0.25(+1.28%)
Jan 08, 2019 19.58 19.79 19.43 19.77 38,657,688 +0.01(+0.05%)
Jan 07, 2019 20.18 20.22 19.71 19.76 43,895,044 -0.24(-1.22%)
Jan 04, 2019 19.85 20.10 19.73 20.01 64,154,804 -0.17(-0.84%)
Jan 03, 2019 20.01 20.23 19.85 20.18 55,952,840 +0.40(+2.04%)
Jan 02, 2019 19.83 19.94 19.57 19.77 42,478,876 -0.04(-0.19%)
Dec 31, 2018 19.44 19.85 19.31 19.81 57,350,828 +0.46(+2.38%)
Dec 28, 2018 19.62 19.74 19.32 19.35 53,058,448 -0.35(-1.76%)
Dec 27, 2018 19.57 19.72 19.44 19.70 55,774,020 +0.33(+1.70%)
Dec 26, 2018 20.05 20.10 19.28 19.37 81,300,712 -0.44(-2.23%)
Dec 24, 2018 19.44 19.83 19.40 19.81 64,420,868 +0.61(+3.18%)
Dec 21, 2018 19.42 19.51 19.04 19.20 67,265,384 -0.22(-1.11%)
Dec 20, 2018 19.28 19.57 19.10 19.41 100,599,160 +0.77(+4.16%)
Dec 19, 2018 19.70 20.06 18.59 18.64 129,239,208 -1.07(-5.41%)
Dec 18, 2018 19.19 19.78 19.18 19.70 85,108,440 +0.45(+2.33%)
Dec 17, 2018 18.96 19.29 18.95 19.26 68,577,560 +0.46(+2.44%)
Dec 14, 2018 18.93 19.03 18.76 18.80 52,209,888 -0.34(-1.76%)
Dec 13, 2018 18.99 19.13 18.96 19.13 45,899,832 +0.04(+0.20%)
Dec 12, 2018 18.75 19.14 18.75 19.10 76,883,336 +0.40(+2.15%)
Dec 11, 2018 18.88 19.04 18.65 18.70 54,105,452 -0.11(-0.60%)
Dec 10, 2018 18.78 19.20 18.68 18.81 50,798,036 -0.07(-0.35%)
Dec 07, 2018 18.57 19.00 18.49 18.87 72,489,728 +0.46(+2.49%)
Dec 06, 2018 18.37 18.59 18.22 18.42 54,488,096 +0.10(+0.56%)
Dec 04, 2018 18.38 18.47 18.24 18.31 48,629,032 +0.15(+0.82%)
Dec 03, 2018 18.12 18.21 17.90 18.16 51,219,612 +0.33(+1.83%)
Nov 30, 2018 17.83 17.92 17.56 17.84 34,126,120 -0.07(-0.42%)
Nov 29, 2018 18.16 18.24 17.90 17.91 30,913,268 -0.16(-0.88%)
Nov 28, 2018 17.54 18.20 17.50 18.07 53,075,368 +0.44(+2.49%)
Nov 27, 2018 18.02 18.02 17.49 17.63 54,762,248 -0.36(-2.03%)
Nov 26, 2018 18.13 18.38 17.96 17.99 25,249,446 -0.09(-0.52%)
Nov 23, 2018 18.34 18.44 18.00 18.09 32,478,150 -0.42(-2.27%)
Nov 21, 2018 18.51 18.51 18.51 0 +0.48(+2.64%)
Nov 20, 2018 18.23 18.23 17.72 18.03 36,226,120 -0.08(-0.46%)
Nov 19, 2018 18.08 18.37 18.06 18.12 42,771,640 +0.01(+0.05%)
Nov 16, 2018 18.10 18.22 18.02 18.11 49,395,592 +0.27(+1.52%)
Nov 15, 2018 17.65 17.87 17.57 17.84 42,436,712 +0.24(+1.38%)
Nov 14, 2018 17.16 17.83 17.14 17.59 71,437,208 +0.38(+2.23%)
Nov 13, 2018 17.47 17.50 17.06 17.21 40,038,712 -0.18(-1.02%)
Nov 12, 2018 17.56 17.65 17.37 17.39 40,992,812 -0.40(-2.26%)
Nov 09, 2018 17.69 17.86 17.55 17.79 51,565,876 -0.32(-1.75%)
Nov 08, 2018 17.91 18.19 17.89 18.11 39,375,244 +0.07(+0.36%)
Nov 07, 2018 18.24 18.27 18.00 18.04 24,159,400 -0.08(-0.46%)
Nov 06, 2018 18.30 18.37 18.04 18.13 27,875,930 -0.15(-0.82%)
Nov 05, 2018 18.15 18.50 18.07 18.27 31,680,062 -0.07(-0.36%)
Nov 02, 2018 18.21 18.36 18.09 18.34 41,507,136 +0.06(+0.31%)
Nov 01, 2018 17.98 18.38 17.94 18.28 68,055,344 +0.60(+3.38%)
Oct 31, 2018 17.60 17.70 17.42 17.69 58,906,540 -0.21(-1.15%)
Oct 30, 2018 17.72 17.99 17.58 17.89 36,218,036 +0.13(+0.74%)
Oct 29, 2018 17.78 18.15 17.58 17.76 41,836,768 -0.05(-0.26%)
Oct 26, 2018 17.87 18.29 17.76 17.81 79,755,696 +0.06(+0.32%)
Oct 25, 2018 18.59 18.62 17.64 17.75 91,586,336 -0.81(-4.38%)
Oct 24, 2018 18.78 18.91 18.50 18.56 41,211,136 -0.21(-1.14%)
Oct 23, 2018 19.02 19.16 18.62 18.78 55,124,352 +0.22(+1.21%)
Oct 22, 2018 18.59 18.67 18.39 18.56 32,141,018 -0.14(-0.75%)
Oct 19, 2018 18.86 18.94 18.66 18.70 35,275,856 +0.01(+0.05%)
Oct 18, 2018 18.55 19.01 18.48 18.69 43,445,748 +0.08(+0.45%)
Oct 17, 2018 18.68 18.90 18.47 18.60 46,660,604 -0.07(-0.40%)
Oct 16, 2018 18.90 18.99 18.46 18.68 43,852,168 -0.07(-0.35%)
Oct 15, 2018 18.70 19.05 18.62 18.74 68,660,112 +0.29(+1.57%)
Oct 12, 2018 18.45 18.58 18.00 18.45 68,481,608 -0.11(-0.60%)
Oct 11, 2018 17.78 18.68 17.60 18.56 144,244,160 +1.16(+6.66%)
Oct 10, 2018 17.13 17.48 16.96 17.41 61,605,076 +0.22(+1.30%)
Oct 09, 2018 17.36 17.41 17.09 17.18 41,938,432 -0.30(-1.71%)
Oct 08, 2018 17.15 17.50 17.00 17.48 54,173,020 +0.06(+0.32%)
Oct 05, 2018 17.58 17.66 17.36 17.42 34,303,900 -0.09(-0.53%)
Oct 04, 2018 17.67 17.74 17.37 17.52 46,013,192 -0.04(-0.21%)
Oct 03, 2018 17.85 17.97 17.52 17.56 51,190,404 -0.23(-1.31%)
Oct 02, 2018 17.59 17.83 17.51 17.79 75,301,176 +0.46(+2.64%)
Oct 01, 2018 17.23 17.40 17.22 17.33 32,346,228 +0.03(+0.16%)
Sep 28, 2018 17.28 17.46 17.26 17.30 38,882,504 +0.17(+0.98%)
Sep 27, 2018 17.02 17.27 16.95 17.14 45,120,124 -0.07(-0.43%)
Sep 26, 2018 17.49 17.59 17.18 17.21 83,833,384 -0.40(-2.28%)
Sep 25, 2018 17.74 17.85 17.53 17.61 37,133,456 +0.05(+0.27%)
Sep 24, 2018 17.66 17.85 17.52 17.56 49,027,296 +0.02(+0.11%)
Sep 21, 2018 17.35 17.69 17.28 17.55 47,079,960 -0.14(-0.79%)
Sep 20, 2018 17.70 17.85 17.44 17.69 48,748,880 +0.17(+0.96%)
Sep 19, 2018 17.32 17.71 17.29 17.52 53,651,192 +0.30(+1.74%)
Sep 18, 2018 17.10 17.25 17.01 17.22 43,504,816 +0.10(+0.60%)
Sep 17, 2018 16.95 17.21 16.82 17.12 48,341,036 +0.32(+1.89%)
Sep 14, 2018 16.89 17.00 16.74 16.80 30,874,922 -0.10(-0.61%)
Sep 13, 2018 17.18 17.21 16.76 16.90 45,959,680 -0.02(-0.11%)
Sep 12, 2018 16.40 17.09 16.28 16.92 85,974,520 +0.50(+3.07%)
Sep 11, 2018 16.29 16.46 16.14 16.42 36,914,272 -0.04(-0.23%)
Sep 10, 2018 16.71 16.76 16.42 16.45 39,220,228 -0.25(-1.51%)
Sep 07, 2018 16.58 16.83 16.43 16.71 45,460,996 +0.04(+0.22%)
Sep 06, 2018 16.77 16.97 16.60 16.67 47,108,408 -0.03(-0.17%)
Sep 05, 2018 16.96 16.98 16.62 16.70 39,722,400 -0.14(-0.83%)
Sep 04, 2018 17.08 17.14 16.79 16.84 72,952,448 -0.50(-2.86%)
Aug 31, 2018 17.33 17.33 17.33 0 -0.13(-0.75%)
Aug 30, 2018 17.62 17.62 17.36 17.46 43,933,488 -0.28(-1.58%)
Aug 29, 2018 17.75 17.86 17.65 17.74 35,128,660 +0.07(+0.37%)
Aug 28, 2018 18.13 18.21 17.56 17.68 55,654,092 -0.34(-1.87%)
Aug 27, 2018 17.81 18.04 17.78 18.01 52,148,348 +0.31(+1.74%)
Aug 24, 2018 17.48 17.96 17.40 17.70 77,788,880 +0.46(+2.65%)
Aug 23, 2018 17.63 17.63 17.14 17.25 64,599,216 -0.58(-3.25%)
Aug 22, 2018 17.80 17.83 17.68 17.83 31,215,034 +0.15(+0.85%)
Aug 21, 2018 17.57 17.73 17.45 17.68 34,463,848 +0.12(+0.69%)
Aug 20, 2018 17.57 17.71 17.36 17.56 54,437,676 +0.07(+0.37%)
Aug 17, 2018 17.18 17.56 17.11 17.49 116,057,656 +0.52(+3.08%)
Aug 16, 2018 17.56 17.70 16.96 16.97 84,214,496 -0.41(-2.37%)
Aug 15, 2018 18.16 18.17 17.26 17.38 136,499,456 -1.09(-5.92%)
Aug 14, 2018 18.70 18.74 18.44 18.47 33,889,416 -0.20(-1.05%)
Aug 13, 2018 19.05 19.07 18.57 18.67 76,207,712 -0.54(-2.82%)
Aug 10, 2018 19.31 19.41 19.16 19.21 37,021,436 -0.14(-0.72%)
Aug 09, 2018 19.45 19.63 19.34 19.35 28,318,474 -0.05(-0.24%)
Aug 08, 2018 19.32 19.43 19.24 19.40 28,834,168 +0.09(+0.48%)
Aug 07, 2018 19.69 19.70 19.28 19.30 34,964,280 -0.22(-1.15%)
Aug 06, 2018 19.64 19.67 19.51 19.53 27,224,274 -0.24(-1.23%)
Aug 03, 2018 19.68 19.92 19.61 19.77 44,134,660 +0.21(+1.05%)
Aug 02, 2018 19.72 19.72 19.52 19.56 35,821,036 -0.16(-0.81%)
Aug 01, 2018 19.85 19.89 19.70 19.72 38,796,372 -0.16(-0.80%)
Jul 31, 2018 19.82 20.05 19.80 19.88 23,636,990 +0.01(+0.05%)
Jul 30, 2018 19.90 19.98 19.79 19.87 21,216,570 -0.05(-0.23%)
Jul 27, 2018 19.97 20.08 19.84 19.92 25,206,518 -0.07(-0.33%)
Jul 26, 2018 20.15 20.25 19.96 19.98 65,141,336 -0.38(-1.88%)
Jul 25, 2018 20.28 20.37 20.09 20.37 46,868,188 +0.17(+0.83%)
Jul 24, 2018 20.04 20.21 20.04 20.20 48,429,260 +0.27(+1.36%)
Jul 23, 2018 20.20 20.22 19.92 19.93 55,347,096 -0.42(-2.07%)
Jul 20, 2018 20.35 20.43 20.21 20.35 41,920,248 +0.19(+0.93%)
Jul 19, 2018 20.09 20.48 20.07 20.16 49,668,960 -0.26(-1.28%)
Jul 18, 2018 20.28 20.44 20.21 20.42 38,356,192 -0.02(-0.09%)
Jul 17, 2018 20.30 20.50 20.25 20.44 44,887,008 +0.01(+0.05%)
Jul 16, 2018 20.51 20.55 20.37 20.43 21,052,546 -0.08(-0.41%)
Jul 13, 2018 20.55 20.65 20.50 20.52 23,574,686 -0.17(-0.81%)
Jul 12, 2018 20.68 20.83 20.65 20.69 32,242,388 +0.13(+0.64%)
Jul 11, 2018 20.92 20.98 20.50 20.55 68,027,960 -0.56(-2.65%)
Jul 10, 2018 21.01 21.15 20.90 21.12 23,073,954 +0.05(+0.22%)
Jul 09, 2018 21.36 21.41 21.05 21.07 26,578,372 -0.06(-0.27%)
Jul 06, 2018 21.22 21.30 21.10 21.12 36,766,488 -0.07(-0.31%)
Jul 05, 2018 21.12 21.25 21.09 21.19 42,161,240 +0.20(+0.93%)
Jul 03, 2018 20.99 20.99 20.99 0 +0.36(+1.77%)
Jul 02, 2018 20.67 20.76 20.54 20.63 34,479,700 -0.21(-1.03%)
Jun 29, 2018 20.50 20.93 20.49 20.84 57,755,880 +0.36(+1.73%)
Jun 28, 2018 20.44 20.52 20.34 20.49 29,751,674 +0.11(+0.55%)
Jun 27, 2018 20.41 20.58 20.36 20.38 31,300,702 -0.13(-0.64%)
Jun 26, 2018 20.44 20.57 20.36 20.51 22,150,714 -0.06(-0.27%)
Jun 25, 2018 20.63 20.71 20.51 20.56 29,544,116 -0.16(-0.77%)
Jun 22, 2018 20.55 20.77 20.52 20.72 34,199,808 +0.25(+1.23%)
Jun 21, 2018 20.49 20.55 20.42 20.47 21,554,244 -0.01(-0.05%)
Jun 20, 2018 20.67 20.70 20.44 20.48 29,880,258 -0.12(-0.59%)
Jun 19, 2018 20.61 20.77 20.57 20.60 32,001,328 -0.21(-0.99%)
Jun 18, 2018 20.72 20.87 20.72 20.81 26,993,104 +0.04(+0.18%)
Jun 15, 2018 21.17 20.67 20.77 72,412,360 -0.40(-1.90%)
Jun 14, 2018 21.07 21.18 21.06 21.17 29,649,164 +0.17(+0.80%)
Jun 13, 2018 21.03 21.11 20.76 21.00 28,862,064 -0.01(-0.04%)
Jun 12, 2018 20.97 21.09 20.90 21.01 19,465,266 -0.06(-0.27%)
Jun 11, 2018 20.88 21.08 20.83 21.07 23,748,476 +0.18(+0.85%)
Jun 08, 2018 20.92 20.96 20.81 20.89 15,826,003 -0.08(-0.40%)
Jun 07, 2018 21.08 21.09 20.88 20.98 26,081,238 -0.12(-0.58%)
Jun 06, 2018 21.12 20.89 21.10 30,912,072 +0.13(+0.62%)
Jun 05, 2018 20.85 21.03 20.80 20.97 25,390,678 +0.15(+0.72%)
Jun 04, 2018 20.97 20.98 20.78 20.82 15,059,104 -0.03(-0.13%)
Jun 01, 2018 20.85 20.96 20.69 20.84 37,391,252 -0.03(-0.13%)
May 31, 2018 20.90 20.98 20.81 20.87 23,495,324 -0.09(-0.45%)
May 30, 2018 20.81 21.01 20.77 20.97 28,744,566 +0.27(+1.31%)
May 29, 2018 20.67 20.91 20.62 20.69 41,662,008 -0.15(-0.72%)
May 25, 2018 20.84 20.84 20.84 0 -0.32(-1.50%)
May 24, 2018 20.95 21.16 20.89 21.16 46,443,236 +0.29(+1.39%)
May 23, 2018 20.57 20.96 20.56 20.87 38,139,056 +0.20(+0.95%)
May 22, 2018 20.86 20.98 20.66 20.68 31,888,596 -0.19(-0.90%)
May 21, 2018 20.73 20.87 20.61 20.86 25,922,168 +0.13(+0.63%)
May 18, 2018 20.65 20.79 20.58 20.73 22,692,724 +0.00(+0.00%)
May 17, 2018 20.80 20.80 20.68 20.73 23,025,890 -0.09(-0.45%)
May 16, 2018 20.76 20.90 20.75 20.83 31,750,170 +0.03(+0.13%)
May 15, 2018 20.85 20.91 20.67 20.80 65,148,264 -0.49(-2.28%)
May 14, 2018 21.45 21.49 21.18 21.28 29,880,784 -0.09(-0.44%)
May 11, 2018 21.49 21.55 21.33 21.38 27,151,294 -0.07(-0.31%)
May 10, 2018 21.32 21.48 21.28 21.44 43,583,260 +0.30(+1.41%)
May 09, 2018 21.16 21.27 21.11 21.14 25,936,424 -0.05(-0.22%)
May 08, 2018 21.05 21.23 20.84 21.19 37,230,396 +0.03(+0.13%)
May 07, 2018 21.12 21.30 21.10 21.16 20,256,668 +0.00(+0.00%)
May 04, 2018 21.10 21.21 21.01 21.16 27,000,304 +0.00(+0.00%)
May 03, 2018 21.16 21.28 21.05 21.16 34,129,016 +0.25(+1.21%)
May 02, 2018 20.92 21.27 20.83 20.91 50,391,080 +0.07(+0.31%)
May 01, 2018 20.69 20.90 20.60 20.84 33,864,560 +0.03(+0.13%)
Apr 30, 2018 20.96 21.00 20.79 20.82 51,746,948 -0.42(-1.98%)
Apr 27, 2018 21.18 21.26 21.11 21.24 25,839,572 +0.13(+0.62%)
Apr 26, 2018 21.11 21.20 20.96 21.11 29,409,982 +0.08(+0.40%)
Apr 25, 2018 20.96 21.17 20.85 21.02 29,952,064 -0.19(-0.88%)
Apr 24, 2018 21.06 21.25 21.01 21.21 37,856,820 +0.27(+1.29%)
Apr 23, 2018 21.02 21.07 20.90 20.94 40,753,236 -0.28(-1.32%)
Apr 20, 2018 21.32 21.35 21.11 21.22 52,567,816 -0.33(-1.52%)
Apr 19, 2018 21.58 21.66 21.32 21.55 35,762,052 +0.07(+0.35%)
Apr 18, 2018 21.61 21.77 21.45 21.47 59,852,468 +0.05(+0.22%)
Apr 17, 2018 21.24 21.50 21.18 21.42 27,952,596 +0.12(+0.57%)
Apr 16, 2018 21.47 21.47 21.20 21.30 36,271,204 -0.08(-0.39%)
Apr 13, 2018 21.19 21.54 21.17 21.39 48,949,536 +0.39(+1.87%)
Apr 12, 2018 21.07 21.19 20.97 20.99 40,971,652 -0.26(-1.23%)
Apr 11, 2018 20.99 21.54 20.98 21.26 78,514,112 +0.46(+2.20%)
Apr 10, 2018 20.71 20.93 20.69 20.80 39,663,928 +0.26(+1.27%)
Apr 09, 2018 20.64 20.73 20.41 20.54 28,366,770 -0.08(-0.41%)
Apr 06, 2018 20.69 20.73 20.57 20.62 30,850,980 +0.09(+0.46%)
Apr 05, 2018 20.28 20.55 20.26 20.53 23,435,060 +0.09(+0.46%)
Apr 04, 2018 20.71 20.72 20.39 20.43 23,400,960 -0.04(-0.18%)
Apr 03, 2018 20.58 20.64 20.39 20.47 34,446,188 -0.30(-1.44%)
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.