Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.19 +0.23 (+0.74%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.24 33.37 32.77 33.04 18,031,436 -0.27(-0.80%)
Apr 27, 2023 32.70 33.33 32.53 33.30 17,220,104 +0.51(+1.56%)
Apr 26, 2023 33.62 33.67 32.71 32.79 15,142,796 -0.43(-1.30%)
Apr 25, 2023 33.06 33.37 32.70 33.22 14,671,913 +0.06(+0.18%)
Apr 24, 2023 33.01 33.34 32.81 33.17 15,354,892 +0.10(+0.30%)
Apr 21, 2023 33.19 33.52 32.75 33.07 23,523,318 -0.44(-1.32%)
Apr 20, 2023 33.76 34.07 33.42 33.51 16,280,717 -0.02(-0.06%)
Apr 19, 2023 33.38 33.82 33.28 33.53 27,495,958 -0.46(-1.36%)
Apr 18, 2023 33.85 34.62 33.82 33.99 25,881,498 +0.25(+0.73%)
Apr 17, 2023 34.11 34.27 33.52 33.75 25,925,916 -0.78(-2.25%)
Apr 14, 2023 34.80 35.01 33.82 34.52 34,726,248 -0.77(-2.17%)
Apr 13, 2023 34.90 35.52 34.86 35.29 28,989,124 +0.93(+2.72%)
Apr 12, 2023 34.56 34.67 33.90 34.36 20,925,834 +0.33(+0.98%)
Apr 11, 2023 33.69 34.47 33.69 34.02 21,362,544 +0.58(+1.74%)
Apr 10, 2023 33.42 33.49 33.13 33.44 21,119,590 -0.43(-1.28%)
Apr 06, 2023 33.65 33.95 33.22 33.87 16,375,986 +0.09(+0.26%)
Apr 05, 2023 33.96 34.14 33.29 33.79 28,114,484 +0.15(+0.44%)
Apr 04, 2023 32.58 33.72 32.39 33.64 39,667,612 +1.09(+3.36%)
Apr 03, 2023 31.97 32.75 31.72 32.55 32,937,878 +0.72(+2.26%)
Mar 31, 2023 32.09 32.20 31.57 31.83 18,765,376 -0.17(-0.52%)
Mar 30, 2023 31.84 32.10 31.59 31.99 19,006,698 +0.47(+1.50%)
Mar 29, 2023 31.50 31.85 31.36 31.52 17,547,880 -0.27(-0.84%)
Mar 28, 2023 31.19 31.83 30.92 31.79 25,276,344 +0.78(+2.51%)
Mar 27, 2023 30.36 31.04 30.24 31.01 17,348,636 -0.03(-0.10%)
Mar 24, 2023 30.88 31.28 30.61 31.04 28,950,394 +0.24(+0.77%)
Mar 23, 2023 30.39 31.19 30.15 30.80 28,419,432 +0.74(+2.45%)
Mar 22, 2023 29.63 30.67 29.55 30.07 31,349,378 +0.55(+1.87%)
Mar 21, 2023 30.13 30.14 29.16 29.52 36,177,384 -1.09(-3.57%)
Mar 20, 2023 30.52 30.80 30.26 30.61 29,120,208 +0.52(+1.73%)
Mar 17, 2023 29.26 30.52 28.89 30.09 64,770,420 +1.40(+4.87%)
Mar 16, 2023 28.97 29.02 28.04 28.69 31,925,426 -0.17(-0.58%)
Mar 15, 2023 29.35 29.35 28.47 28.86 35,530,524 +0.00(+0.00%)
Mar 14, 2023 28.56 29.00 28.29 28.86 24,738,842 +0.23(+0.79%)
Mar 13, 2023 28.04 28.81 27.88 28.63 57,623,060 +1.87(+6.99%)
Mar 10, 2023 26.86 27.50 26.71 26.76 36,341,212 +0.51(+1.95%)
Mar 09, 2023 26.62 26.89 26.16 26.25 21,207,642 -0.13(-0.48%)
Mar 08, 2023 26.48 26.92 26.25 26.38 25,761,536 -0.08(-0.30%)
Mar 07, 2023 27.27 27.35 26.30 26.46 35,071,320 -1.17(-4.24%)
Mar 06, 2023 27.89 28.03 27.44 27.63 16,402,759 -0.54(-1.92%)
Mar 03, 2023 28.05 28.18 27.74 28.17 16,024,033 +0.45(+1.63%)
Mar 02, 2023 27.55 27.75 27.39 27.71 14,917,788 +0.06(+0.21%)
Mar 01, 2023 27.35 27.88 27.27 27.66 38,347,520 +0.59(+2.18%)
Feb 28, 2023 26.78 27.24 26.52 27.07 30,789,430 +0.30(+1.14%)
Feb 27, 2023 26.68 26.88 26.51 26.76 15,623,088 +0.21(+0.78%)
Feb 24, 2023 26.45 26.61 26.21 26.55 20,349,844 -0.31(-1.17%)
Feb 23, 2023 27.05 27.18 26.69 26.87 15,939,732 -0.14(-0.51%)
Feb 22, 2023 27.44 27.51 26.81 27.01 21,437,816 -0.65(-2.35%)
Feb 21, 2023 27.81 28.10 27.50 27.66 16,361,259 -0.30(-1.06%)
Feb 17, 2023 27.83 28.01 27.34 27.95 23,713,552 -0.26(-0.91%)
Feb 16, 2023 28.02 28.49 27.69 28.21 19,923,962 -0.12(-0.42%)
Feb 15, 2023 28.49 28.49 28.05 28.32 23,254,652 -0.84(-2.87%)
Feb 14, 2023 28.87 29.36 28.63 29.16 17,897,892 +0.06(+0.20%)
Feb 13, 2023 29.04 29.32 28.85 29.10 12,553,603 -0.04(-0.14%)
Feb 10, 2023 29.33 29.47 28.89 29.14 16,686,101 -0.14(-0.47%)
Feb 09, 2023 30.20 30.41 29.11 29.28 22,632,492 -0.60(-2.01%)
Feb 08, 2023 30.28 30.28 29.80 29.88 12,637,121 -0.26(-0.85%)
Feb 07, 2023 29.80 30.50 29.65 30.14 25,170,148 +0.41(+1.39%)
Feb 06, 2023 29.78 29.93 29.53 29.72 20,292,642 -0.11(-0.36%)
Feb 03, 2023 30.34 30.61 29.72 29.83 36,044,788 -1.38(-4.41%)
Feb 02, 2023 32.38 32.41 30.91 31.21 40,485,004 -1.00(-3.12%)
Feb 01, 2023 31.48 32.47 31.15 32.21 28,048,506 +0.71(+2.25%)
Jan 31, 2023 31.22 31.52 31.02 31.50 13,482,655 +0.19(+0.60%)
Jan 30, 2023 31.69 31.85 31.32 31.32 15,647,926 -0.47(-1.49%)
Jan 27, 2023 32.07 32.10 31.57 31.79 18,670,730 -0.44(-1.37%)
Jan 26, 2023 32.63 32.63 31.89 32.23 21,229,926 -0.50(-1.53%)
Jan 25, 2023 31.80 32.80 31.77 32.73 22,233,790 +0.53(+1.65%)
Jan 24, 2023 31.73 32.27 31.36 32.20 19,673,978 +0.32(+1.02%)
Jan 23, 2023 31.51 31.90 31.20 31.88 25,033,170 -0.02(-0.06%)
Jan 20, 2023 31.25 31.92 31.08 31.90 22,526,056 +0.39(+1.25%)
Jan 19, 2023 30.95 31.67 30.75 31.50 32,161,212 +0.80(+2.60%)
Jan 18, 2023 31.54 31.71 30.71 30.71 18,300,746 -0.30(-0.98%)
Jan 17, 2023 31.76 31.80 30.82 31.01 28,721,552 -1.11(-3.46%)
Jan 13, 2023 31.66 32.22 31.62 32.12 23,113,972 +0.46(+1.46%)
Jan 12, 2023 31.59 31.78 31.04 31.66 27,064,032 +0.60(+1.93%)
Jan 11, 2023 31.48 31.56 30.75 31.06 16,307,411 -0.27(-0.85%)
Jan 10, 2023 30.87 31.35 30.70 31.33 16,670,717 +0.57(+1.86%)
Jan 09, 2023 31.43 31.45 30.75 30.75 31,636,460 -0.30(-0.95%)
Jan 06, 2023 30.68 31.16 30.18 31.05 33,151,066 +0.90(+2.97%)
Jan 05, 2023 29.86 30.19 29.54 30.15 23,084,336 -0.27(-0.87%)
Jan 04, 2023 29.79 30.58 29.66 30.42 34,939,728 +1.24(+4.25%)
Jan 03, 2023 28.86 29.56 28.78 29.18 26,055,718 +0.98(+3.49%)
Dec 30, 2022 28.40 28.45 27.95 28.20 12,732,904 -0.16(-0.56%)
Dec 29, 2022 28.56 28.76 28.28 28.35 9,804,279 +0.14(+0.49%)
Dec 28, 2022 28.88 28.92 28.08 28.22 19,853,702 -0.91(-3.11%)
Dec 27, 2022 28.61 29.51 28.39 29.12 19,778,162 +0.72(+2.53%)
Dec 23, 2022 28.38 28.75 27.92 28.40 16,616,490 +0.11(+0.38%)
Dec 22, 2022 28.17 28.32 27.67 28.30 20,465,790 -0.31(-1.10%)
Dec 21, 2022 28.51 28.85 28.43 28.61 21,800,440 +0.33(+1.18%)
Dec 20, 2022 27.74 28.44 27.66 28.28 27,282,674 +1.06(+3.90%)
Dec 19, 2022 27.76 27.88 27.10 27.21 19,881,530 -0.46(-1.65%)
Dec 16, 2022 27.41 27.85 27.20 27.67 24,529,464 +0.27(+0.99%)
Dec 15, 2022 27.85 28.04 27.37 27.40 30,010,110 -1.27(-4.42%)
Dec 14, 2022 28.82 28.99 28.14 28.67 22,685,200 -0.15(-0.50%)
Dec 13, 2022 29.05 29.46 28.51 28.81 28,621,538 +0.81(+2.90%)
Dec 12, 2022 27.89 28.05 27.50 28.00 24,948,946 -0.13(-0.45%)
Dec 09, 2022 28.72 29.12 28.09 28.12 24,955,458 -0.33(-1.16%)
Dec 08, 2022 28.68 28.86 28.30 28.45 18,673,014 +0.00(+0.00%)
Dec 07, 2022 28.12 28.76 28.11 28.45 40,092,416 +0.54(+1.94%)
Dec 06, 2022 28.25 28.57 27.83 27.91 26,490,566 +0.01(+0.03%)
Dec 05, 2022 28.67 28.67 27.81 27.90 44,002,464 -1.04(-3.61%)
Dec 02, 2022 28.41 29.03 28.21 28.95 37,020,200 -0.12(-0.40%)
Dec 01, 2022 28.76 29.29 28.48 29.06 51,780,028 +0.96(+3.41%)
Nov 30, 2022 27.59 28.29 27.17 28.10 38,051,560 +0.87(+3.20%)
Nov 29, 2022 26.82 27.38 26.81 27.23 36,287,232 +0.82(+3.11%)
Nov 28, 2022 27.43 27.45 26.36 26.41 34,797,856 -1.10(-4.01%)
Nov 25, 2022 27.67 27.76 27.42 27.51 20,404,846 -0.26(-0.94%)
Nov 23, 2022 27.33 27.84 27.09 27.78 35,447,696 +0.44(+1.59%)
Nov 22, 2022 26.52 27.34 26.48 27.34 30,682,882 +1.04(+3.97%)
Nov 21, 2022 26.29 26.37 25.89 26.30 21,814,322 -0.18(-0.69%)
Nov 18, 2022 26.16 26.52 26.04 26.48 29,517,936 +0.24(+0.92%)
Nov 17, 2022 26.18 26.39 25.97 26.24 25,454,050 -0.40(-1.49%)
Nov 16, 2022 26.74 27.08 26.63 26.63 16,204,328 -0.31(-1.15%)
Nov 15, 2022 27.51 27.56 26.68 26.94 30,884,880 -0.26(-0.96%)
Nov 14, 2022 27.21 27.46 26.97 27.20 20,680,004 -0.17(-0.64%)
Nov 11, 2022 27.37 27.42 26.93 27.38 23,938,880 +0.09(+0.32%)
Nov 10, 2022 26.88 27.39 26.42 27.29 48,407,712 +1.91(+7.51%)
Nov 09, 2022 25.67 26.14 25.31 25.39 32,707,528 -0.41(-1.58%)
Nov 08, 2022 24.35 26.07 24.23 25.79 52,377,312 +1.46(+6.00%)
Nov 07, 2022 24.28 24.42 23.85 24.33 29,810,858 +0.19(+0.80%)
Nov 04, 2022 22.99 24.18 22.98 24.14 48,371,204 +2.20(+10.01%)
Nov 03, 2022 22.23 22.35 21.85 21.94 31,369,254 -0.55(-2.45%)
Nov 02, 2022 24.06 22.47 22.49 45,271,952 -1.40(-5.87%)
Nov 01, 2022 24.03 24.24 23.77 23.90 24,117,454 +0.52(+2.24%)
Oct 31, 2022 23.58 23.73 23.34 23.37 22,499,974 -0.54(-2.27%)
Oct 28, 2022 23.70 23.93 23.49 23.92 16,574,257 -0.10(-0.40%)
Oct 27, 2022 24.44 24.53 24.00 24.01 22,245,672 -0.30(-1.23%)
Oct 26, 2022 23.90 24.57 23.87 24.31 24,745,858 +0.70(+2.95%)
Oct 25, 2022 23.27 23.77 23.23 23.62 29,164,536 +0.46(+2.01%)
Oct 24, 2022 23.25 23.31 22.74 23.15 24,895,624 -0.40(-1.68%)
Oct 21, 2022 22.55 23.56 22.44 23.55 31,219,214 +1.12(+5.00%)
Oct 20, 2022 22.27 23.02 22.15 22.43 22,429,964 +0.28(+1.27%)
Oct 19, 2022 22.37 22.50 22.03 22.15 20,718,154 -0.70(-3.05%)
Oct 18, 2022 23.01 23.07 22.56 22.84 17,821,568 +0.15(+0.68%)
Oct 17, 2022 22.65 23.00 22.61 22.69 19,309,712 +0.71(+3.21%)
Oct 14, 2022 22.77 22.80 21.96 21.98 23,322,874 -0.99(-4.30%)
Oct 13, 2022 22.25 23.09 21.76 22.97 29,834,322 -0.27(-1.17%)
Oct 12, 2022 23.07 23.39 22.88 23.24 19,026,044 +0.20(+0.88%)
Oct 11, 2022 23.29 23.79 22.98 23.04 26,035,350 -0.20(-0.87%)
Oct 10, 2022 23.20 23.75 23.14 23.24 18,059,878 -0.36(-1.52%)
Oct 07, 2022 24.33 24.60 23.60 23.60 30,762,568 -1.22(-4.91%)
Oct 06, 2022 24.39 24.84 24.22 24.82 25,977,988 +0.27(+1.10%)
Oct 05, 2022 24.37 24.56 23.91 24.54 26,883,112 -0.37(-1.48%)
Oct 04, 2022 24.66 25.26 24.51 24.91 35,427,480 +0.69(+2.84%)
Oct 03, 2022 23.70 24.24 23.51 24.23 36,718,684 +0.89(+3.81%)
Sep 30, 2022 22.85 23.75 22.75 23.34 38,781,184 +0.42(+1.82%)
Sep 29, 2022 22.60 22.96 22.26 22.92 35,528,976 +0.11(+0.47%)
Sep 28, 2022 21.77 22.81 21.76 22.81 41,374,096 +1.53(+7.18%)
Sep 27, 2022 21.55 21.85 21.25 21.28 20,111,708 +0.14(+0.64%)
Sep 26, 2022 21.67 21.82 20.82 21.15 39,482,504 -0.56(-2.58%)
Sep 23, 2022 22.25 22.29 21.48 21.71 44,519,068 -1.26(-5.48%)
Sep 22, 2022 23.20 23.46 22.79 22.97 23,176,488 -0.09(-0.38%)
Sep 21, 2022 23.22 23.69 22.62 23.05 33,224,508 +0.08(+0.34%)
Sep 20, 2022 23.27 23.27 22.74 22.98 20,786,202 -0.65(-2.74%)
Sep 19, 2022 22.85 23.64 22.75 23.63 20,951,470 +0.41(+1.75%)
Sep 16, 2022 22.60 23.50 22.40 23.22 31,974,230 +0.25(+1.10%)
Sep 15, 2022 23.45 23.69 22.75 22.97 35,789,048 -0.71(-2.98%)
Sep 14, 2022 23.77 24.08 23.63 23.67 18,933,886 +0.05(+0.20%)
Sep 13, 2022 23.73 24.31 23.56 23.63 32,406,630 -1.00(-4.05%)
Sep 12, 2022 24.81 24.87 24.46 24.62 21,399,312 +0.34(+1.39%)
Sep 09, 2022 23.95 24.33 23.89 24.28 21,548,346 +0.72(+3.04%)
Sep 08, 2022 23.31 23.72 23.11 23.57 22,175,892 +0.04(+0.16%)
Sep 07, 2022 22.67 23.71 22.52 23.53 27,685,372 +0.85(+3.75%)
Sep 06, 2022 23.09 23.46 22.64 22.68 24,643,160 -0.34(-1.47%)
Sep 02, 2022 22.78 23.42 22.50 23.02 31,262,564 +0.71(+3.17%)
Sep 01, 2022 22.59 22.72 22.22 22.31 34,410,028 -0.72(-3.11%)
Aug 31, 2022 23.24 23.45 23.03 23.03 19,079,340 -0.27(-1.16%)
Aug 30, 2022 23.78 23.81 23.13 23.30 22,772,206 -0.51(-2.15%)
Aug 29, 2022 23.98 24.33 23.71 23.81 23,557,382 -0.28(-1.16%)
Aug 26, 2022 25.17 25.34 23.89 24.09 30,529,974 -1.19(-4.71%)
Aug 25, 2022 25.31 25.36 24.92 25.28 10,495,423 +0.21(+0.85%)
Aug 24, 2022 24.73 25.13 24.48 25.07 14,995,666 +0.20(+0.82%)
Aug 23, 2022 24.54 25.37 24.51 24.86 18,668,168 +0.42(+1.70%)
Aug 22, 2022 24.15 24.56 24.06 24.45 12,963,080 +0.02(+0.08%)
Aug 19, 2022 24.85 24.85 24.36 24.43 15,793,043 -0.54(-2.17%)
Aug 18, 2022 25.01 25.20 24.23 24.97 13,470,213 +0.03(+0.12%)
Aug 17, 2022 25.63 25.67 24.86 24.94 30,360,902 -0.92(-3.55%)
Aug 16, 2022 25.64 25.91 25.46 25.86 12,136,042 +0.10(+0.38%)
Aug 15, 2022 25.72 25.86 25.46 25.76 16,682,269 -0.57(-2.17%)
Aug 12, 2022 25.98 26.37 25.85 26.33 18,408,990 +0.58(+2.25%)
Aug 11, 2022 26.39 26.50 25.71 25.75 19,299,180 -0.49(-1.88%)
Aug 10, 2022 26.40 26.68 26.00 26.25 19,326,836 +0.18(+0.71%)
Aug 09, 2022 26.31 26.32 25.62 26.06 17,088,772 -0.06(-0.22%)
Aug 08, 2022 25.90 26.41 25.85 26.12 24,400,678 +0.70(+2.74%)
Aug 05, 2022 24.97 25.44 24.62 25.42 26,388,514 -0.15(-0.57%)
Aug 04, 2022 24.96 25.90 24.79 25.57 26,426,130 +0.86(+3.48%)
Aug 03, 2022 25.22 25.23 24.47 24.71 30,559,304 -0.33(-1.31%)
Aug 02, 2022 25.49 26.06 25.03 25.04 29,258,680 -0.32(-1.26%)
Aug 01, 2022 25.53 25.64 25.12 25.36 15,742,376 -0.06(-0.23%)
Jul 29, 2022 25.33 25.53 24.70 25.42 26,710,234 +0.26(+1.04%)
Jul 28, 2022 25.41 25.50 24.83 25.15 34,806,024 +0.45(+1.84%)
Jul 27, 2022 24.34 24.83 24.00 24.70 34,283,048 +0.42(+1.71%)
Jul 26, 2022 23.86 24.35 23.86 24.28 22,582,202 +0.49(+2.07%)
Jul 25, 2022 24.50 24.59 23.58 23.79 30,310,108 -0.79(-3.23%)
Jul 22, 2022 25.01 25.68 24.48 24.58 28,386,574 -0.32(-1.28%)
Jul 21, 2022 24.54 25.05 24.39 24.90 20,583,892 +0.46(+1.90%)
Jul 20, 2022 25.26 25.41 24.41 24.44 20,866,898 -0.74(-2.92%)
Jul 19, 2022 25.08 25.44 24.86 25.17 15,487,906 +0.30(+1.21%)
Jul 18, 2022 25.15 25.49 24.87 24.87 16,713,138 +0.12(+0.47%)
Jul 15, 2022 25.04 25.04 24.32 24.76 19,857,710 -0.12(-0.47%)
Jul 14, 2022 24.91 25.05 24.11 24.87 46,919,384 -1.08(-4.17%)
Jul 13, 2022 25.21 26.49 25.18 25.96 31,729,830 +0.55(+2.17%)
Jul 12, 2022 25.79 26.04 25.29 25.41 17,409,826 -0.38(-1.46%)
Jul 11, 2022 25.82 26.29 25.72 25.78 19,679,378 -0.40(-1.52%)
Jul 08, 2022 26.38 26.71 25.95 26.18 14,349,137 -0.10(-0.37%)
Jul 07, 2022 26.13 26.71 26.00 26.28 18,198,284 +0.36(+1.38%)
Jul 06, 2022 26.12 26.29 25.19 25.92 25,487,196 -0.16(-0.63%)
Jul 05, 2022 26.78 27.02 25.60 26.08 29,973,984 -1.16(-4.26%)
Jul 01, 2022 26.08 27.45 25.96 27.24 32,025,144 +0.75(+2.85%)
Jun 30, 2022 27.31 27.48 26.44 26.49 24,878,420 -1.03(-3.73%)
Jun 29, 2022 28.21 28.32 27.26 27.51 17,959,376 -0.42(-1.49%)
Jun 28, 2022 28.75 28.81 27.88 27.93 19,106,590 -0.58(-2.04%)
Jun 27, 2022 28.50 28.62 28.11 28.51 18,548,646 -0.18(-0.64%)
Jun 24, 2022 28.09 28.81 27.77 28.69 22,305,534 +0.73(+2.59%)
Jun 23, 2022 28.97 29.32 27.71 27.97 31,766,664 -1.13(-3.89%)
Jun 22, 2022 29.48 29.97 29.08 29.10 21,003,866 -0.41(-1.38%)
Jun 21, 2022 29.36 29.94 29.21 29.51 16,355,590 +0.11(+0.36%)
Jun 17, 2022 29.70 29.79 29.16 29.40 18,044,094 -0.36(-1.20%)
Jun 16, 2022 28.93 29.98 28.49 29.76 29,739,490 +0.55(+1.89%)
Jun 15, 2022 29.46 29.62 28.39 29.21 26,200,082 +0.47(+1.65%)
Jun 14, 2022 29.58 29.59 28.44 28.73 23,079,974 -0.74(-2.53%)
Jun 13, 2022 30.25 30.58 29.47 29.48 34,068,928 -2.03(-6.45%)
Jun 10, 2022 29.64 31.73 29.37 31.51 36,630,020 +1.43(+4.76%)
Jun 09, 2022 31.06 31.10 30.06 30.08 22,430,328 -1.18(-3.78%)
Jun 08, 2022 31.33 31.63 31.08 31.26 10,017,746 -0.21(-0.68%)
Jun 07, 2022 31.11 31.57 31.06 31.47 11,913,066 +0.30(+0.96%)
Jun 06, 2022 31.77 31.88 30.93 31.17 12,686,373 -0.33(-1.04%)
Jun 03, 2022 31.86 32.20 31.41 31.50 15,016,976 -0.76(-2.37%)
Jun 02, 2022 31.37 32.43 31.35 32.26 22,130,788 +1.33(+4.28%)
Jun 01, 2022 30.98 31.25 30.57 30.94 14,543,671 +0.24(+0.79%)
May 31, 2022 31.32 31.85 30.52 30.70 22,649,640 -0.75(-2.40%)
May 27, 2022 31.61 31.67 31.17 31.45 12,292,144 +0.12(+0.37%)
May 26, 2022 31.34 31.73 31.10 31.34 12,481,016 -0.19(-0.61%)
May 25, 2022 31.29 31.61 31.07 31.53 14,342,017 -0.15(-0.46%)
May 24, 2022 31.23 31.88 30.97 31.67 18,577,824 +0.47(+1.52%)
May 23, 2022 31.58 31.76 30.87 31.20 16,861,072 +0.18(+0.59%)
May 20, 2022 31.12 31.19 30.51 31.02 20,513,166 -0.09(-0.28%)
May 19, 2022 30.22 31.31 30.21 31.10 32,021,720 +1.64(+5.58%)
May 18, 2022 30.11 30.26 29.44 29.46 19,059,562 -0.76(-2.53%)
May 17, 2022 30.54 30.62 29.99 30.22 17,138,436 +0.06(+0.19%)
May 16, 2022 29.79 30.25 29.74 30.17 16,090,135 +0.29(+0.97%)
May 13, 2022 29.14 30.13 29.14 29.88 28,196,344 +0.68(+2.32%)
May 12, 2022 29.97 30.13 28.69 29.20 37,062,008 -1.42(-4.64%)
May 11, 2022 31.16 31.77 30.58 30.62 28,640,760 -0.04(-0.13%)
May 10, 2022 31.61 31.85 30.29 30.66 26,120,454 -0.52(-1.68%)
May 09, 2022 32.27 32.48 31.14 31.18 35,890,596 -1.94(-5.87%)
May 06, 2022 33.36 33.59 32.88 33.13 22,020,264 -0.38(-1.13%)
May 05, 2022 34.93 35.00 33.02 33.50 37,167,548 -1.11(-3.21%)
May 04, 2022 33.93 34.76 33.50 34.62 29,136,154 +0.65(+1.91%)
May 03, 2022 33.55 34.32 33.55 33.97 20,150,164 +0.54(+1.62%)
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.