Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.66 12.69 12.61 12.61 2,373,660 -0.11(-0.86%)
Oct 28, 2022 12.71 12.74 12.65 12.72 1,977,733 -0.13(-1.01%)
Oct 27, 2022 12.83 12.87 12.79 12.85 1,335,364 +0.00(+0.00%)
Oct 26, 2022 12.82 12.91 12.82 12.85 2,235,078 +0.09(+0.71%)
Oct 25, 2022 12.76 12.84 12.76 12.76 943,930 +0.02(+0.16%)
Oct 24, 2022 12.73 12.77 12.69 12.74 1,346,767 -0.02(-0.16%)
Oct 21, 2022 12.62 12.79 12.58 12.76 1,494,351 +0.20(+1.59%)
Oct 20, 2022 12.58 12.68 12.52 12.56 1,516,509 -0.01(-0.08%)
Oct 19, 2022 12.63 12.64 12.54 12.57 2,036,167 -0.18(-1.41%)
Oct 18, 2022 12.81 12.82 12.71 12.75 2,398,665 -0.01(-0.08%)
Oct 17, 2022 12.85 12.90 12.74 12.76 909,634 +0.05(+0.39%)
Oct 14, 2022 12.82 12.83 12.68 12.71 2,241,699 -0.17(-1.32%)
Oct 13, 2022 12.78 12.98 12.73 12.88 2,143,005 -0.11(-0.85%)
Oct 12, 2022 12.95 13.04 12.92 12.99 1,127,435 +0.06(+0.46%)
Oct 11, 2022 12.91 13.04 12.87 12.93 3,243,491 +0.01(+0.08%)
Oct 10, 2022 12.99 13.00 12.89 12.92 917,802 -0.20(-1.52%)
Oct 07, 2022 13.22 13.24 13.11 13.12 1,636,442 -0.17(-1.28%)
Oct 06, 2022 13.29 13.33 13.23 13.29 1,055,751 -0.02(-0.15%)
Oct 05, 2022 13.25 13.35 13.18 13.31 1,733,640 -0.08(-0.60%)
Oct 04, 2022 13.20 13.41 13.19 13.39 2,159,959 +0.25(+1.90%)
Oct 03, 2022 12.91 13.17 12.86 13.14 3,541,106 +0.34(+2.66%)
Sep 30, 2022 12.85 12.93 12.80 12.80 1,659,177 -0.01(-0.08%)
Sep 29, 2022 12.76 12.86 12.70 12.81 3,399,003 +0.00(+0.00%)
Sep 28, 2022 12.69 12.86 12.66 12.81 3,495,815 +0.27(+2.15%)
Sep 27, 2022 12.60 12.63 12.52 12.54 1,551,860 +0.02(+0.16%)
Sep 26, 2022 12.71 12.75 12.50 12.52 3,139,719 -0.22(-1.73%)
Sep 23, 2022 12.83 12.83 12.70 12.74 2,699,322 -0.22(-1.70%)
Sep 22, 2022 13.02 13.03 12.92 12.96 1,705,950 -0.02(-0.15%)
Sep 21, 2022 12.97 13.09 12.83 12.98 2,173,926 +0.06(+0.46%)
Sep 20, 2022 12.93 12.93 12.86 12.92 1,935,944 -0.08(-0.62%)
Sep 19, 2022 12.94 13.02 12.93 13.00 3,626,250 -0.01(-0.08%)
Sep 16, 2022 12.93 13.06 12.88 13.01 2,222,904 +0.08(+0.62%)
Sep 15, 2022 13.11 13.17 12.91 12.93 2,123,019 -0.28(-2.12%)
Sep 14, 2022 13.25 13.32 13.18 13.21 1,240,964 -0.04(-0.30%)
Sep 13, 2022 13.25 13.31 13.22 13.25 1,566,619 -0.18(-1.34%)
Sep 12, 2022 13.46 13.52 13.42 13.43 1,168,375 +0.06(+0.45%)
Sep 09, 2022 13.35 13.40 13.33 13.37 1,106,981 +0.08(+0.60%)
Sep 08, 2022 13.36 13.37 13.27 13.29 1,035,525 -0.09(-0.67%)
Sep 07, 2022 13.23 13.39 13.20 13.38 1,469,639 +0.17(+1.29%)
Sep 06, 2022 13.32 13.34 13.21 13.21 2,181,506 -0.11(-0.83%)
Sep 02, 2022 13.31 13.40 13.31 13.32 1,629,714 +0.09(+0.68%)
Sep 01, 2022 13.24 13.26 13.15 13.23 2,575,971 -0.10(-0.75%)
Aug 31, 2022 13.35 13.44 13.33 13.33 1,221,439 -0.09(-0.67%)
Aug 30, 2022 13.50 13.50 13.39 13.42 1,822,224 -0.11(-0.81%)
Aug 29, 2022 13.52 13.59 13.50 13.53 1,240,186 -0.02(-0.15%)
Aug 26, 2022 13.65 13.69 13.51 13.55 1,000,710 -0.16(-1.17%)
Aug 25, 2022 13.73 13.75 13.68 13.71 1,722,590 +0.05(+0.37%)
Aug 24, 2022 13.63 13.70 13.59 13.66 886,610 +0.03(+0.22%)
Aug 23, 2022 13.54 13.69 13.54 13.63 1,738,527 +0.09(+0.66%)
Aug 22, 2022 13.51 13.55 13.50 13.54 909,687 -0.08(-0.59%)
Aug 19, 2022 13.67 13.68 13.60 13.62 898,614 -0.10(-0.73%)
Aug 18, 2022 13.76 13.80 13.68 13.72 1,057,187 -0.03(-0.22%)
Aug 17, 2022 13.86 13.86 13.72 13.75 2,121,922 -0.12(-0.87%)
Aug 16, 2022 13.90 13.91 13.84 13.87 1,733,529 -0.04(-0.29%)
Aug 15, 2022 13.95 13.95 13.88 13.91 1,292,696 -0.18(-1.28%)
Aug 12, 2022 14.04 14.11 13.99 14.09 1,539,991 +0.12(+0.86%)
Aug 11, 2022 14.06 14.09 13.94 13.97 1,368,989 -0.04(-0.29%)
Aug 10, 2022 14.06 14.11 14.00 14.01 1,892,572 -0.03(-0.21%)
Aug 09, 2022 14.08 14.10 14.02 14.04 1,145,752 +0.05(+0.36%)
Aug 08, 2022 13.95 14.00 13.94 13.99 1,203,508 +0.11(+0.79%)
Aug 05, 2022 13.87 13.92 13.84 13.88 1,145,603 -0.17(-1.21%)
Aug 04, 2022 13.91 14.05 13.89 14.05 2,394,307 +0.23(+1.66%)
Aug 03, 2022 13.88 13.88 13.75 13.82 1,722,673 +0.03(+0.22%)
Aug 02, 2022 13.98 14.00 13.79 13.79 1,614,343 -0.09(-0.65%)
Aug 01, 2022 13.92 13.93 13.85 13.88 1,654,919 +0.06(+0.43%)
Jul 29, 2022 13.80 13.85 13.73 13.82 1,985,314 +0.04(+0.29%)
Jul 28, 2022 13.70 13.78 13.66 13.78 2,143,166 +0.24(+1.77%)
Jul 27, 2022 13.42 13.60 13.37 13.54 1,693,975 +0.11(+0.82%)
Jul 26, 2022 13.45 13.46 13.41 13.43 727,508 +0.01(+0.07%)
Jul 25, 2022 13.48 13.48 13.40 13.42 1,095,010 -0.05(-0.37%)
Jul 22, 2022 13.44 13.59 13.44 13.47 2,195,210 +0.05(+0.37%)
Jul 21, 2022 13.25 13.43 13.24 13.42 1,506,649 +0.19(+1.44%)
Jul 20, 2022 13.37 13.38 13.21 13.23 1,929,366 -0.12(-0.90%)
Jul 19, 2022 13.34 13.38 13.33 13.35 1,233,167 +0.03(+0.23%)
Jul 18, 2022 13.41 13.41 13.30 13.32 2,261,610 +0.02(+0.15%)
Jul 15, 2022 13.33 13.33 13.25 13.30 1,791,304 -0.05(-0.37%)
Jul 14, 2022 13.35 13.40 13.25 13.35 2,534,723 -0.21(-1.55%)
Jul 13, 2022 13.42 13.65 13.41 13.56 2,442,393 +0.09(+0.67%)
Jul 12, 2022 13.51 13.55 13.45 13.47 1,991,162 -0.09(-0.66%)
Jul 11, 2022 13.57 13.64 13.54 13.56 1,999,067 -0.08(-0.59%)
Jul 08, 2022 13.61 13.71 13.56 13.64 1,860,325 +0.03(+0.22%)
Jul 07, 2022 13.60 13.65 13.56 13.61 2,592,997 +0.07(+0.52%)
Jul 06, 2022 13.80 13.82 13.52 13.54 5,189,556 -0.30(-2.17%)
Jul 05, 2022 14.09 14.10 13.80 13.84 3,780,879 -0.33(-2.33%)
Jul 01, 2022 14.05 14.23 14.03 14.17 2,084,297 -0.01(-0.07%)
Jun 30, 2022 14.26 14.31 14.15 14.18 1,796,142 -0.09(-0.63%)
Jun 29, 2022 14.36 14.40 14.25 14.27 1,229,649 -0.02(-0.14%)
Jun 28, 2022 14.35 14.35 14.25 14.29 1,704,417 -0.03(-0.21%)
Jun 27, 2022 14.37 14.39 14.28 14.32 1,859,090 +0.00(+0.00%)
Jun 24, 2022 14.32 14.39 14.28 14.32 1,253,556 -0.02(-0.14%)
Jun 23, 2022 14.45 14.50 14.29 14.34 2,231,484 -0.09(-0.62%)
Jun 22, 2022 14.51 14.53 14.43 14.43 1,794,385 +0.05(+0.35%)
Jun 21, 2022 14.42 14.48 14.35 14.38 1,635,770 -0.04(-0.28%)
Jun 17, 2022 14.51 14.51 14.40 14.42 1,680,085 -0.11(-0.76%)
Jun 16, 2022 14.34 14.55 14.29 14.53 2,471,967 +0.16(+1.11%)
Jun 15, 2022 14.38 14.44 14.28 14.37 3,115,479 +0.15(+1.05%)
Jun 14, 2022 14.29 14.29 14.20 14.22 3,266,862 -0.10(-0.70%)
Jun 13, 2022 14.44 14.44 14.27 14.32 3,667,376 -0.37(-2.52%)
Jun 10, 2022 14.40 14.72 14.37 14.69 3,829,777 +0.18(+1.24%)
Jun 09, 2022 14.55 14.56 14.46 14.51 1,227,772 -0.05(-0.34%)
Jun 08, 2022 14.56 14.62 14.55 14.56 1,469,569 -0.03(-0.21%)
Jun 07, 2022 14.52 14.61 14.48 14.59 1,549,001 +0.13(+0.90%)
Jun 06, 2022 14.58 14.58 14.45 14.46 1,121,900 -0.08(-0.55%)
Jun 03, 2022 14.63 14.65 14.50 14.54 1,283,845 -0.14(-0.95%)
Jun 02, 2022 14.60 14.70 14.60 14.68 1,686,405 +0.18(+1.24%)
Jun 01, 2022 14.49 14.53 14.42 14.50 1,033,267 +0.12(+0.83%)
May 31, 2022 14.52 14.55 14.38 14.38 2,045,249 -0.16(-1.10%)
May 27, 2022 14.61 14.62 14.51 14.54 1,077,273 +0.02(+0.14%)
May 26, 2022 14.47 14.56 14.44 14.52 1,367,192 -0.01(-0.07%)
May 25, 2022 14.52 14.55 14.44 14.53 1,307,489 -0.09(-0.62%)
May 24, 2022 14.53 14.63 14.52 14.62 1,498,222 +0.13(+0.90%)
May 23, 2022 14.51 14.54 14.45 14.49 1,136,991 +0.08(+0.56%)
May 20, 2022 14.41 14.45 14.32 14.41 1,223,431 +0.01(+0.07%)
May 19, 2022 14.35 14.45 14.30 14.40 1,973,971 +0.21(+1.48%)
May 18, 2022 14.13 14.24 14.11 14.19 1,945,852 +0.07(+0.50%)
May 17, 2022 14.30 14.31 14.12 14.12 4,139,424 -0.18(-1.26%)
May 16, 2022 14.12 14.30 14.11 14.30 2,136,537 +0.16(+1.13%)
May 13, 2022 14.10 14.21 14.07 14.14 2,725,542 -0.13(-0.91%)
May 12, 2022 14.45 14.48 14.21 14.27 3,108,413 -0.28(-1.92%)
May 11, 2022 14.50 14.58 14.47 14.55 1,876,485 +0.14(+0.97%)
May 10, 2022 14.61 14.65 14.39 14.41 2,453,286 -0.15(-1.03%)
May 09, 2022 14.74 14.76 14.53 14.56 3,964,116 -0.29(-1.95%)
May 06, 2022 14.81 14.94 14.78 14.85 2,766,692 +0.06(+0.41%)
May 05, 2022 15.00 15.00 14.74 14.79 2,931,828 -0.05(-0.34%)
May 04, 2022 14.73 14.91 14.67 14.84 3,829,655 +0.15(+1.02%)
May 03, 2022 14.68 14.80 14.65 14.69 2,303,871 +0.04(+0.27%)
May 02, 2022 14.72 14.74 14.62 14.65 3,913,855 -0.32(-2.14%)
Apr 29, 2022 15.01 15.08 14.95 14.97 2,323,493 +0.04(+0.27%)
Apr 28, 2022 14.81 14.93 14.81 14.93 1,731,372 +0.11(+0.74%)
Apr 27, 2022 14.95 14.96 14.80 14.82 4,142,611 -0.20(-1.33%)
Apr 26, 2022 15.09 15.10 14.97 15.02 2,991,927 +0.00(+0.00%)
Apr 25, 2022 15.05 15.05 14.95 15.02 3,952,037 -0.29(-1.89%)
Apr 22, 2022 15.37 15.41 15.25 15.31 2,209,209 -0.15(-0.97%)
Apr 21, 2022 15.45 15.49 15.31 15.46 4,991,476 -0.04(-0.26%)
Apr 20, 2022 15.43 15.52 15.39 15.50 2,555,813 +0.07(+0.45%)
Apr 19, 2022 15.56 15.58 15.39 15.43 3,100,052 -0.23(-1.47%)
Apr 18, 2022 15.77 15.78 15.63 15.66 4,464,074 +0.03(+0.19%)
Apr 14, 2022 15.61 15.66 15.52 15.63 2,397,185 +0.00(+0.00%)
Apr 13, 2022 15.58 15.66 15.58 15.63 3,256,995 +0.09(+0.58%)
Apr 12, 2022 15.57 15.59 15.51 15.54 4,752,262 +0.06(+0.39%)
Apr 11, 2022 15.52 15.52 15.36 15.48 3,939,417 +0.08(+0.52%)
Apr 08, 2022 15.37 15.40 15.34 15.40 4,373,367 +0.08(+0.52%)
Apr 07, 2022 15.31 15.35 15.29 15.32 3,635,224 +0.03(+0.20%)
Apr 06, 2022 15.32 15.34 15.22 15.29 3,390,311 +0.04(+0.26%)
Apr 05, 2022 15.43 15.43 15.24 15.25 4,420,660 -0.09(-0.59%)
Apr 04, 2022 15.46 15.46 15.31 15.34 5,286,786 +0.00(+0.00%)
Apr 01, 2022 15.31 15.37 15.25 15.34 4,670,460 -0.03(-0.20%)
Mar 31, 2022 15.33 15.40 15.33 15.37 4,716,129 +0.04(+0.26%)
Mar 30, 2022 15.31 15.34 15.25 15.33 4,441,109 +0.09(+0.59%)
Mar 29, 2022 15.03 15.27 14.99 15.24 4,107,000 +0.03(+0.20%)
Mar 28, 2022 15.34 15.40 15.21 15.21 3,350,643 -0.27(-1.74%)
Mar 25, 2022 15.41 15.53 15.38 15.48 2,259,610 +0.01(+0.06%)
Mar 24, 2022 15.45 15.51 15.39 15.47 4,282,543 +0.12(+0.78%)
Mar 23, 2022 15.35 15.36 15.30 15.35 9,517,173 +0.09(+0.59%)
Mar 22, 2022 15.26 15.28 15.13 15.26 3,614,429 -0.06(-0.39%)
Mar 21, 2022 15.29 15.36 15.27 15.32 6,620,771 +0.11(+0.72%)
Mar 18, 2022 15.30 15.41 15.21 15.21 4,746,854 -0.12(-0.78%)
Mar 17, 2022 15.40 15.41 15.33 15.33 5,393,440 +0.05(+0.33%)
Mar 16, 2022 15.22 15.29 15.04 15.28 3,648,560 +0.09(+0.59%)
Mar 15, 2022 15.16 15.31 15.10 15.19 4,636,836 -0.25(-1.62%)
Mar 14, 2022 15.46 15.50 15.37 15.44 6,897,643 -0.19(-1.22%)
Mar 11, 2022 15.44 15.64 15.42 15.63 3,182,475 -0.05(-0.32%)
Mar 10, 2022 15.69 15.74 15.54 15.68 3,092,311 +0.07(+0.45%)
Mar 09, 2022 15.61 15.70 15.47 15.61 4,647,115 -0.40(-2.50%)
Mar 08, 2022 15.92 16.20 15.79 16.01 15,903,388 +0.29(+1.84%)
Mar 07, 2022 15.53 15.72 15.50 15.72 8,791,267 +0.25(+1.62%)
Mar 04, 2022 15.45 15.49 15.33 15.47 7,331,227 +0.15(+0.98%)
Mar 03, 2022 15.25 15.36 15.22 15.32 3,345,553 +0.11(+0.72%)
Mar 02, 2022 15.22 15.29 15.14 15.21 3,105,217 -0.11(-0.72%)
Mar 01, 2022 15.15 15.32 15.14 15.32 5,674,417 +0.25(+1.66%)
Feb 28, 2022 15.07 15.09 14.90 15.07 5,605,168 +0.21(+1.41%)
Feb 25, 2022 14.81 14.86 14.73 14.86 4,115,552 -0.01(-0.07%)
Feb 24, 2022 15.38 15.38 14.71 14.87 6,142,012 -0.13(-0.87%)
Feb 23, 2022 14.94 15.01 14.93 15.00 2,073,588 +0.05(+0.33%)
Feb 22, 2022 14.97 15.01 14.89 14.95 2,263,294 +0.01(+0.07%)
Feb 18, 2022 14.94 0 -0.01(-0.07%)
Feb 17, 2022 14.96 14.97 14.89 14.95 4,849,992 +0.15(+1.01%)
Feb 16, 2022 14.69 14.80 14.69 14.80 2,513,472 +0.15(+1.02%)
Feb 15, 2022 14.62 14.69 14.57 14.65 2,391,759 -0.14(-0.95%)
Feb 14, 2022 14.65 14.79 14.63 14.79 3,848,663 +0.19(+1.30%)
Feb 11, 2022 14.51 14.63 14.50 14.60 8,990,341 +0.11(+0.76%)
Feb 10, 2022 14.52 14.63 14.48 14.49 1,746,103 -0.09(-0.62%)
Feb 09, 2022 14.49 14.58 14.47 14.58 1,833,907 +0.13(+0.90%)
Feb 08, 2022 14.41 14.50 14.40 14.45 1,125,490 +0.03(+0.21%)
Feb 07, 2022 14.38 14.43 14.31 14.42 2,154,524 +0.10(+0.70%)
Feb 04, 2022 14.31 14.36 14.27 14.32 1,710,553 +0.01(+0.07%)
Feb 03, 2022 14.32 14.35 14.31 1,494,128 -0.04(-0.28%)
Feb 02, 2022 14.32 14.38 14.32 14.35 1,275,195 +0.03(+0.21%)
Feb 01, 2022 14.36 14.36 14.29 14.32 2,124,715 +0.02(+0.14%)
Jan 31, 2022 14.29 14.30 1,906,134 +0.05(+0.35%)
Jan 28, 2022 14.23 14.29 14.20 14.25 1,411,245 -0.04(-0.28%)
Jan 27, 2022 14.33 14.43 14.27 14.29 2,891,671 -0.17(-1.18%)
Jan 26, 2022 14.61 14.62 14.44 14.46 1,973,933 -0.21(-1.43%)
Jan 25, 2022 14.66 14.72 14.62 14.67 2,803,517 +0.01(+0.07%)
Jan 24, 2022 14.55 14.66 14.51 14.66 5,234,590 +0.15(+1.03%)
Jan 21, 2022 14.52 14.53 14.44 14.51 2,413,024 +0.02(+0.14%)
Jan 20, 2022 14.52 14.55 14.48 14.49 1,324,138 +0.01(+0.07%)
Jan 19, 2022 14.34 14.52 14.34 14.48 2,318,960 +0.21(+1.47%)
Jan 18, 2022 14.29 14.33 14.25 14.27 1,280,875 -0.02(-0.14%)
Jan 14, 2022 14.29 0 -0.02(-0.14%)
Jan 13, 2022 14.30 14.34 14.24 14.31 1,764,676 -0.05(-0.35%)
Jan 12, 2022 14.30 14.38 14.28 14.36 884,691 +0.06(+0.42%)
Jan 11, 2022 14.17 14.33 14.14 14.30 1,048,358 +0.18(+1.27%)
Jan 10, 2022 14.07 14.14 14.05 14.12 1,088,344 +0.03(+0.21%)
Jan 07, 2022 14.07 14.12 14.02 14.09 843,448 +0.04(+0.28%)
Jan 06, 2022 14.04 14.10 14.02 14.05 1,610,095 -0.14(-0.99%)
Jan 05, 2022 14.30 14.34 14.19 14.19 1,114,545 -0.05(-0.35%)
Jan 04, 2022 14.21 14.24 14.18 14.24 1,497,164 +0.11(+0.78%)
Jan 03, 2022 14.16 14.18 14.11 14.13 1,399,396 -0.23(-1.60%)
Dec 31, 2021 14.30 14.36 14.26 14.36 1,116,700 +0.11(+0.77%)
Dec 30, 2021 14.16 14.25 14.14 14.25 1,162,885 +0.10(+0.71%)
Dec 29, 2021 14.05 14.15 14.05 14.15 1,123,322 -0.02(-0.14%)
Dec 28, 2021 14.21 14.26 14.17 14.17 1,196,524 -0.04(-0.28%)
Dec 27, 2021 14.17 14.23 14.16 14.21 1,087,140 +0.02(+0.14%)
Dec 23, 2021 14.17 14.20 14.10 14.19 1,114,315 +0.03(+0.21%)
Dec 22, 2021 14.05 14.16 14.02 14.16 972,982 +0.14(+1.00%)
Dec 21, 2021 14.10 14.10 13.99 14.02 1,030,147 +0.00(+0.00%)
Dec 20, 2021 14.10 14.12 14.00 14.02 2,008,791 -0.09(-0.64%)
Dec 17, 2021 14.20 14.21 14.11 14.11 1,445,448 +0.00(+0.00%)
Dec 16, 2021 14.05 14.13 14.05 14.11 1,286,800 +0.15(+1.07%)
Dec 15, 2021 13.91 13.97 13.77 13.96 1,402,050 +0.06(+0.43%)
Dec 14, 2021 13.93 13.97 13.89 13.90 954,942 -0.16(-1.14%)
Dec 13, 2021 14.03 14.08 14.01 14.06 1,994,414 +0.08(+0.57%)
Dec 10, 2021 14.01 14.02 13.95 13.98 1,286,967 +0.03(+0.22%)
Dec 09, 2021 13.98 13.98 13.91 13.95 913,127 -0.08(-0.57%)
Dec 08, 2021 14.01 14.03 13.98 14.03 1,100,990 +0.00(+0.00%)
Dec 07, 2021 13.98 14.04 13.96 14.03 1,095,637 +0.05(+0.36%)
Dec 06, 2021 13.98 14.02 13.95 13.98 1,392,440 -0.03(-0.21%)
Dec 03, 2021 13.89 14.03 13.86 14.01 1,762,937 +0.12(+0.86%)
Dec 02, 2021 13.98 13.98 13.83 13.89 1,485,188 -0.10(-0.71%)
Dec 01, 2021 14.05 14.11 13.97 13.99 1,001,347 +0.03(+0.21%)
Nov 30, 2021 14.13 14.25 13.93 13.96 1,788,091 -0.08(-0.57%)
Nov 29, 2021 14.08 14.10 14.03 14.04 980,104 -0.03(-0.21%)
Nov 26, 2021 14.21 14.21 14.03 14.07 1,063,229 -0.02(-0.14%)
Nov 24, 2021 14.07 14.12 14.04 14.09 954,304 -0.03(-0.21%)
Nov 23, 2021 14.11 14.15 14.04 14.12 1,872,449 -0.11(-0.77%)
Nov 22, 2021 14.35 14.38 14.21 14.23 1,698,116 -0.32(-2.20%)
Nov 19, 2021 14.65 14.69 14.53 14.55 980,474 -0.11(-0.75%)
Nov 18, 2021 14.67 14.68 14.63 14.66 1,361,914 -0.02(-0.14%)
Nov 17, 2021 14.66 14.70 14.63 14.68 908,083 +0.12(+0.82%)
Nov 16, 2021 14.68 14.69 14.55 14.56 870,970 -0.10(-0.68%)
Nov 15, 2021 14.68 14.69 14.63 14.66 812,222 -0.03(-0.20%)
Nov 12, 2021 14.63 14.71 14.62 14.69 1,500,971 +0.01(+0.07%)
Nov 11, 2021 14.67 14.68 14.64 14.68 1,046,040 +0.09(+0.62%)
Nov 10, 2021 14.65 14.59 2,601,058 +0.16(+1.11%)
Nov 09, 2021 14.39 14.43 14.34 14.43 919,727 +0.06(+0.42%)
Nov 08, 2021 14.35 14.39 14.32 14.37 1,292,368 +0.07(+0.49%)
Nov 05, 2021 14.19 14.30 14.13 14.30 1,061,793 +0.18(+1.27%)
Nov 04, 2021 14.14 14.16 14.08 14.12 2,801,285 +0.11(+0.79%)
Nov 03, 2021 13.99 14.01 13.90 14.01 2,335,686 -0.10(-0.71%)
Nov 02, 2021 14.15 14.16 14.10 14.11 1,181,155 -0.04(-0.28%)
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.