iShares Gold Trust Micro (IAUM) Exchange: NYSE ARCA

Data as of March 28, 2024

$21.74 ($0.19) 0.88%

iShares Gold Trust Micro - Daily Information
Click for more stock information on iShares Gold Trust Micro.
Daily Information Data
Date March 28, 2024
Open $21.66
Previous Close $21.74
High $21.91
Low $21.61
Adjusted Open $21.66
Previous Adjusted Close $21.74
Adjusted High $21.91
Adjusted Low $21.61

About iShares Gold Trust Micro (IAUM)

iShares Gold Trust Micro

Historical Stock Data for iShares Gold Trust Micro (IAUM)

Date Open High Low Close Adj.Close Volume
2024-03-08 $21.66 $21.91 $21.61 $21.74 $21.74 838,029
2024-03-07 $21.50 $21.57 $21.44 $21.55 $21.55 952,985
2024-03-06 $21.36 $21.48 $21.29 $21.43 $21.43 1,024,853
2024-03-05 $21.29 $21.35 $21.20 $21.26 $21.26 592,943
2024-03-04 $20.93 $21.16 $20.91 $21.13 $21.13 681,191
2024-03-01 $20.51 $20.84 $20.43 $20.79 $20.79 705,510
2024-02-29 $20.45 $20.47 $20.40 $20.40 $20.40 490,620
2024-02-28 $20.31 $20.32 $20.27 $20.30 $20.30 321,717
2024-02-27 $20.32 $20.35 $20.25 $20.27 $20.27 376,863
2024-02-26 $20.25 $20.30 $20.22 $20.29 $20.29 538,822
2024-02-23 $20.21 $20.38 $20.21 $20.34 $20.34 319,260
2024-02-22 $20.22 $20.22 $20.16 $20.20 $20.20 501,749
2024-02-21 $20.26 $20.26 $20.18 $20.20 $20.20 154,792
2024-02-20 $20.26 $20.27 $20.20 $20.21 $20.21 154,972
2024-02-16 $20.00 $20.12 $19.92 $20.09 $20.09 358,640
2024-02-15 $20.00 $20.05 $19.95 $20.01 $20.01 531,970
2024-02-14 $19.87 $19.93 $19.81 $19.88 $19.88 310,985
2024-02-13 $19.98 $19.98 $19.87 $19.90 $19.90 459,549
2024-02-12 $20.12 $20.19 $20.09 $20.17 $20.17 304,267
2024-02-09 $20.22 $20.23 $20.17 $20.22 $20.22 495,877
2024-02-08 $20.24 $20.32 $20.24 $20.30 $20.30 481,511
2024-02-07 $20.30 $20.41 $20.29 $20.32 $20.32 529,446
2024-02-06 $20.26 $20.35 $20.24 $20.31 $20.31 251,576
2024-02-05 $20.14 $20.24 $20.12 $20.22 $20.22 268,585
2024-02-02 $20.27 $20.35 $20.24 $20.33 $20.33 600,222
2024-02-01 $20.45 $20.62 $20.38 $20.51 $20.51 849,593
2024-01-31 $20.39 $20.52 $20.27 $20.30 $20.30 640,586
2024-01-30 $20.43 $20.44 $20.26 $20.33 $20.33 843,032
2024-01-29 $20.29 $20.31 $20.17 $20.30 $20.30 309,132
2024-01-26 $20.16 $20.19 $20.13 $20.14 $20.14 381,867
2024-01-25 $20.18 $20.21 $20.10 $20.16 $20.16 836,200
2024-01-24 $20.27 $20.30 $20.08 $20.09 $20.09 781,796
2024-01-23 $20.20 $20.27 $20.18 $20.25 $20.25 416,764
2024-01-22 $20.17 $20.23 $20.13 $20.18 $20.18 538,551
2024-01-19 $20.29 $20.29 $20.20 $20.25 $20.25 601,510
2024-01-18 $20.08 $20.19 $20.07 $20.18 $20.18 459,430
2024-01-17 $20.19 $20.19 $19.99 $20.03 $20.03 310,747
2024-01-16 $20.38 $20.39 $20.20 $20.25 $20.25 458,728
2024-01-12 $20.54 $20.59 $20.38 $20.45 $20.45 301,333
2024-01-11 $20.27 $20.31 $20.10 $20.25 $20.25 514,211
2024-01-10 $20.26 $20.29 $20.17 $20.21 $20.21 584,738
2024-01-09 $20.32 $20.34 $20.23 $20.25 $20.25 404,946
2024-01-08 $20.17 $20.34 $20.15 $20.24 $20.24 214,088
2024-01-05 $20.44 $20.60 $20.37 $20.39 $20.39 872,333
2024-01-04 $20.37 $20.44 $20.34 $20.40 $20.40 459,792
2024-01-03 $20.34 $20.45 $20.28 $20.38 $20.38 2,179,794
2024-01-02 $20.62 $20.67 $20.52 $20.55 $20.55 830,756
2023-12-29 $20.58 $20.65 $20.55 $20.60 $20.60 927,592
2023-12-28 $20.73 $20.78 $20.62 $20.63 $20.63 1,050,750
2023-12-27 $20.66 $20.81 $20.63 $20.74 $20.74 655,008
2023-12-26 $20.58 $20.66 $20.51 $20.66 $20.66 353,005
2023-12-22 $20.63 $20.67 $20.47 $20.50 $20.50 1,041,536
2023-12-21 $20.39 $20.43 $20.33 $20.41 $20.41 1,207,592
2023-12-20 $20.33 $20.35 $20.25 $20.25 $20.25 635,724
2023-12-19 $20.28 $20.43 $20.26 $20.37 $20.37 1,086,516
2023-12-18 $20.21 $20.30 $20.17 $20.24 $20.24 452,849
2023-12-15 $20.31 $20.35 $20.12 $20.15 $20.15 1,331,149
2023-12-14 $20.33 $20.44 $20.26 $20.32 $20.32 958,331
2023-12-13 $19.81 $20.22 $19.75 $20.20 $20.20 808,700
2023-12-12 $19.79 $19.81 $19.74 $19.76 $19.76 823,239
2023-12-11 $19.87 $19.88 $19.73 $19.78 $19.78 632,015
2023-12-08 $20.08 $20.11 $19.91 $20.00 $20.00 516,487
2023-12-07 $20.29 $20.31 $20.17 $20.27 $20.27 728,399
2023-12-06 $20.29 $20.29 $20.20 $20.22 $20.22 824,685
2023-12-05 $20.21 $20.22 $20.07 $20.16 $20.16 290,159
2023-12-04 $20.42 $20.50 $20.17 $20.24 $20.24 1,374,330
2023-12-01 $20.34 $20.71 $20.33 $20.67 $20.67 467,396
2023-11-30 $20.35 $20.38 $20.29 $20.33 $20.33 485,265
2023-11-29 $20.37 $20.46 $20.37 $20.42 $20.42 417,395
2023-11-28 $20.25 $20.39 $20.20 $20.38 $20.38 370,360
2023-11-27 $20.08 $20.12 $20.04 $20.12 $20.12 547,193
2023-11-24 $19.98 $20.00 $19.95 $19.98 $19.98 189,961
2023-11-22 $19.98 $20.00 $19.84 $19.88 $19.88 73,848
2023-11-21 $19.97 $20.04 $19.93 $19.96 $19.96 573,893
2023-11-20 $19.64 $19.76 $19.63 $19.75 $19.75 77,578
2023-11-17 $19.80 $19.82 $19.75 $19.78 $19.78 44,500
2023-11-16 $19.71 $19.84 $19.71 $19.77 $19.77 220,523
2023-11-15 $19.60 $19.60 $19.53 $19.57 $19.57 106,330
2023-11-14 $19.57 $19.66 $19.56 $19.60 $19.60 97,055
2023-11-13 $19.32 $19.45 $19.30 $19.43 $19.43 100,740
2023-11-10 $19.45 $19.45 $19.31 $19.34 $19.34 77,864
2023-11-09 $19.49 $19.62 $19.48 $19.55 $19.55 254,543
2023-11-08 $19.60 $19.60 $19.44 $19.46 $19.46 176,909
2023-11-07 $19.63 $19.67 $19.58 $19.65 $19.65 142,586
2023-11-06 $19.83 $19.83 $19.75 $19.75 $19.75 63,828
2023-11-03 $19.85 $19.95 $19.85 $19.89 $19.89 86,248
2023-11-02 $19.83 $19.84 $19.76 $19.81 $19.81 355,463
2023-11-01 $19.80 $19.92 $19.68 $19.76 $19.76 456,512
2023-10-31 $19.94 $20.03 $19.77 $19.81 $19.81 973,973
2023-10-30 $19.98 $19.99 $19.90 $19.92 $19.92 148,019
2023-10-27 $19.79 $20.06 $19.76 $20.05 $20.05 225,285
2023-10-26 $19.75 $19.85 $19.70 $19.82 $19.82 145,747
2023-10-25 $19.75 $19.84 $19.61 $19.77 $19.77 381,203
2023-10-24 $19.59 $19.75 $19.56 $19.70 $19.70 136,042
2023-10-23 $19.76 $19.76 $19.68 $19.71 $19.71 90,200
2023-10-20 $19.76 $19.94 $19.72 $19.77 $19.77 242,611
2023-10-19 $19.50 $19.75 $19.47 $19.71 $19.71 200,293
2023-10-18 $19.46 $19.59 $19.36 $19.48 $19.48 176,957
2023-10-17 $19.21 $19.28 $19.16 $19.19 $19.19 198,738
2023-10-16 $19.15 $19.19 $19.12 $19.16 $19.16 696,967
2023-10-13 $19.05 $19.27 $19.05 $19.26 $19.26 136,863
2023-10-12 $18.74 $18.74 $18.65 $18.66 $18.66 148,135
2023-10-11 $18.69 $18.74 $18.66 $18.70 $18.70 562,377
2023-10-10 $18.53 $18.59 $18.51 $18.58 $18.58 85,299
2023-10-09 $18.43 $18.61 $18.42 $18.60 $18.60 178,744
2023-10-06 $18.21 $18.31 $18.14 $18.26 $18.26 323,079
2023-10-05 $18.16 $18.19 $18.12 $18.18 $18.18 470,787
2023-10-04 $18.22 $18.23 $18.14 $18.21 $18.21 844,009
2023-10-03 $18.21 $18.30 $18.17 $18.20 $18.20 141,799
2023-10-02 $18.33 $18.33 $18.25 $18.27 $18.27 283,981
2023-09-29 $18.71 $18.72 $18.44 $18.45 $18.45 584,833
2023-09-28 $18.73 $18.73 $18.55 $18.64 $18.64 1,122,521
2023-09-27 $18.87 $18.87 $18.70 $18.73 $18.73 230,625
2023-09-26 $19.04 $19.06 $18.96 $18.98 $18.98 208,181
2023-09-25 $19.20 $19.23 $19.12 $19.13 $19.13 101,600
2023-09-22 $19.24 $19.26 $19.21 $19.23 $19.23 186,177
2023-09-21 $19.15 $19.21 $19.13 $19.17 $19.17 867,050
2023-09-20 $19.31 $19.45 $19.30 $19.30 $19.30 403,334
2023-09-19 $19.33 $19.33 $19.27 $19.29 $19.29 137,773
2023-09-18 $19.25 $19.31 $19.20 $19.31 $19.31 84,645
2023-09-15 $19.23 $19.27 $19.19 $19.19 $19.19 71,670
2023-09-14 $19.00 $19.08 $18.98 $19.06 $19.06 68,325
2023-09-13 $19.12 $19.12 $19.05 $19.06 $19.06 170,763
2023-09-12 $19.07 $19.12 $19.05 $19.11 $19.11 88,625
2023-09-11 $19.27 $19.27 $19.18 $19.19 $19.19 63,683
2023-09-08 $19.20 $19.26 $19.15 $19.17 $19.17 81,850
2023-09-07 $19.21 $19.21 $19.14 $19.15 $19.15 88,865
2023-09-06 $19.20 $19.26 $19.13 $19.14 $19.14 377,147
2023-09-05 $19.31 $19.31 $19.23 $19.24 $19.24 331,982
2023-09-01 $19.46 $19.48 $19.32 $19.37 $19.37 113,464
2023-08-31 $19.41 $19.41 $19.37 $19.38 $19.38 119,054
2023-08-30 $19.43 $19.45 $19.40 $19.40 $19.40 96,565
2023-08-29 $19.16 $19.35 $19.00 $19.35 $19.35 344,612
2023-08-28 $19.12 $19.23 $19.12 $19.17 $19.17 45,926
2023-08-25 $19.12 $19.18 $19.01 $19.12 $19.12 243,280
2023-08-24 $19.12 $19.20 $19.09 $19.14 $19.14 211,596
2023-08-23 $19.09 $19.18 $19.06 $19.15 $19.15 165,682
2023-08-22 $18.93 $18.97 $18.87 $18.95 $18.95 139,256
2023-08-21 $18.93 $18.93 $18.83 $18.92 $18.92 106,890
2023-08-18 $18.92 $18.93 $18.85 $18.87 $18.87 119,460
2023-08-17 $19.00 $19.00 $18.82 $18.87 $18.87 252,507
2023-08-16 $19.01 $19.04 $18.89 $18.90 $18.90 626,246
2023-08-15 $19.02 $19.08 $18.97 $18.99 $18.99 320,055
2023-08-14 $19.03 $19.10 $19.00 $19.05 $19.05 230,385
2023-08-11 $19.13 $19.18 $19.10 $19.11 $19.11 143,042
2023-08-10 $19.18 $19.22 $19.11 $19.11 $19.11 889,728
2023-08-09 $19.23 $19.25 $19.13 $19.13 $19.13 129,055
2023-08-08 $19.21 $19.29 $19.21 $19.23 $19.23 964,055
2023-08-07 $19.40 $19.40 $19.29 $19.33 $19.33 103,764
2023-08-04 $19.38 $19.45 $19.35 $19.39 $19.39 136,909
2023-08-03 $19.30 $19.37 $19.30 $19.32 $19.32 115,871
2023-08-02 $19.43 $19.45 $19.31 $19.32 $19.32 189,590
2023-08-01 $19.47 $19.51 $19.39 $19.42 $19.42 182,311
2023-07-31 $19.63 $19.70 $19.61 $19.61 $19.61 155,600
2023-07-28 $19.53 $19.60 $19.51 $19.57 $19.57 171,142
2023-07-27 $19.54 $19.54 $19.40 $19.42 $19.42 115,930
2023-07-26 $19.66 $19.75 $19.62 $19.72 $19.72 69,307
2023-07-25 $19.54 $19.63 $19.49 $19.62 $19.62 52,834
2023-07-24 $19.60 $19.61 $19.50 $19.52 $19.52 57,055
2023-07-21 $19.59 $19.62 $19.55 $19.60 $19.60 62,578
2023-07-20 $19.76 $19.76 $19.63 $19.67 $19.67 64,105
2023-07-19 $19.74 $19.77 $19.68 $19.76 $19.76 53,357
2023-07-18 $19.67 $19.81 $19.61 $19.74 $19.74 221,133
2023-07-17 $19.46 $19.54 $19.44 $19.53 $19.53 187,240
2023-07-14 $19.54 $19.59 $19.49 $19.51 $19.51 99,544
2023-07-13 $19.58 $19.59 $19.53 $19.58 $19.58 99,268
2023-07-12 $19.48 $19.57 $19.48 $19.57 $19.57 406,402
2023-07-11 $19.30 $19.32 $19.27 $19.30 $19.30 147,056
2023-07-10 $19.19 $19.24 $19.18 $19.23 $19.23 75,755
2023-07-07 $19.19 $19.31 $19.19 $19.22 $19.22 120,575
2023-07-06 $19.10 $19.11 $19.01 $19.08 $19.08 111,488
2023-07-05 $19.30 $19.30 $19.13 $19.14 $19.14 185,522
2023-07-03 $19.21 $19.28 $19.19 $19.19 $19.19 343,304
2023-06-30 $19.12 $19.20 $19.08 $19.18 $19.18 206,807
2023-06-29 $18.92 $19.10 $18.90 $19.05 $19.05 114,291
2023-06-28 $19.07 $19.10 $19.01 $19.08 $19.08 60,133
2023-06-27 $19.27 $19.28 $19.09 $19.12 $19.12 119,627
2023-06-26 $19.25 $19.26 $19.19 $19.21 $19.21 182,615
2023-06-23 $19.32 $19.34 $19.15 $19.17 $19.17 477,509
2023-06-22 $19.19 $19.22 $19.10 $19.12 $19.12 428,894
2023-06-21 $19.27 $19.35 $19.17 $19.31 $19.31 313,803
2023-06-20 $19.37 $19.37 $19.27 $19.33 $19.33 161,401
2023-06-16 $19.57 $19.62 $19.51 $19.53 $19.53 78,211
2023-06-15 $19.38 $19.58 $19.38 $19.55 $19.55 138,808
2023-06-14 $19.54 $19.57 $19.39 $19.43 $19.43 3,881,654
2023-06-13 $19.59 $19.61 $19.38 $19.42 $19.42 6,059,088
2023-06-12 $19.55 $19.56 $19.47 $19.55 $19.55 68,865
2023-06-09 $19.61 $19.65 $19.54 $19.57 $19.57 89,793
2023-06-08 $19.58 $19.68 $19.57 $19.62 $19.62 100,815
2023-06-07 $19.57 $19.67 $19.37 $19.37 $19.37 212,257
2023-06-06 $19.61 $19.64 $19.52 $19.60 $19.60 457,504
2023-06-05 $19.45 $19.61 $19.43 $19.59 $19.59 120,842
2023-06-02 $19.74 $19.74 $19.45 $19.46 $19.46 162,178
2023-06-01 $19.67 $19.80 $19.65 $19.76 $19.76 161,845
2023-05-31 $19.62 $19.71 $19.59 $19.61 $19.61 143,335
2023-05-30 $19.54 $19.61 $19.49 $19.58 $19.58 96,515
2023-05-26 $19.47 $19.49 $19.37 $19.45 $19.45 147,448
2023-05-25 $19.49 $19.49 $19.37 $19.38 $19.38 147,758
2023-05-24 $19.74 $19.74 $19.55 $19.57 $19.57 136,589
2023-05-23 $19.65 $19.75 $19.62 $19.73 $19.73 142,920
2023-05-22 $19.70 $19.75 $19.67 $19.69 $19.69 181,980
2023-05-19 $19.58 $19.81 $19.55 $19.74 $19.74 175,078
2023-05-18 $19.58 $19.59 $19.49 $19.55 $19.55 303,750
2023-05-17 $19.82 $19.83 $19.72 $19.80 $19.80 346,179
2023-05-16 $20.06 $20.08 $19.83 $19.87 $19.87 511,755
2023-05-15 $20.14 $20.19 $20.11 $20.13 $20.13 142,192
2023-05-12 $20.16 $20.18 $20.06 $20.09 $20.09 147,821
2023-05-11 $20.26 $20.29 $20.10 $20.11 $20.11 248,305
2023-05-10 $20.32 $20.38 $20.20 $20.29 $20.29 212,439
2023-05-09 $20.23 $20.35 $20.22 $20.31 $20.31 99,878
2023-05-08 $20.20 $20.27 $20.16 $20.18 $20.18 96,086
2023-05-05 $20.06 $20.17 $19.98 $20.16 $20.16 299,377
2023-05-04 $20.31 $20.56 $20.30 $20.47 $20.47 222,736
2023-05-03 $20.16 $20.33 $20.10 $20.33 $20.33 711,239
2023-05-02 $19.86 $20.17 $19.84 $20.16 $20.16 3,110,797
2023-05-01 $20.01 $20.02 $19.77 $19.78 $19.78 253,090
2023-04-28 $19.87 $19.92 $19.80 $19.87 $19.87 313,060
2023-04-27 $19.76 $19.88 $19.72 $19.86 $19.86 240,023
2023-04-26 $20.07 $20.07 $19.83 $19.85 $19.85 207,424
2023-04-25 $19.87 $20.01 $19.81 $19.97 $19.97 613,527
2023-04-24 $19.79 $19.88 $19.72 $19.87 $19.87 182,080
2023-04-21 $19.89 $19.95 $19.70 $19.81 $19.81 338,786
2023-04-20 $20.00 $20.10 $19.97 $20.01 $20.01 232,987
2023-04-19 $19.82 $19.95 $19.81 $19.92 $19.92 299,902
2023-04-18 $19.92 $20.09 $19.89 $20.01 $20.01 579,236
2023-04-17 $19.99 $19.99 $19.80 $19.95 $19.95 143,354
2023-04-14 $20.22 $20.26 $19.91 $20.02 $20.02 843,996
2023-04-13 $20.40 $20.45 $20.32 $20.39 $20.39 385,903
2023-04-12 $20.15 $20.16 $19.99 $20.11 $20.11 162,598
2023-04-11 $19.97 $20.05 $19.96 $20.02 $20.02 207,472
2023-04-10 $19.90 $19.92 $19.80 $19.90 $19.90 178,115
2023-04-06 $20.09 $20.12 $19.99 $20.05 $20.05 123,697
2023-04-05 $20.23 $20.29 $20.08 $20.19 $20.19 1,326,002
2023-04-04 $19.85 $20.23 $19.85 $20.20 $20.20 1,610,699
2023-04-03 $19.76 $19.88 $19.70 $19.83 $19.83 368,666
2023-03-31 $19.79 $19.81 $19.65 $19.69 $19.69 571,171
2023-03-30 $19.64 $19.81 $19.63 $19.79 $19.79 208,022
2023-03-29 $19.62 $19.69 $19.59 $19.61 $19.61 292,632
2023-03-28 $19.60 $19.73 $19.57 $19.71 $19.71 303,619
2023-03-27 $19.47 $19.57 $19.42 $19.55 $19.55 457,066
2023-03-24 $19.95 $19.98 $19.74 $19.74 $19.74 624,872
2023-03-23 $19.77 $20.01 $19.74 $19.96 $19.96 435,683
2023-03-22 $19.38 $19.76 $19.37 $19.70 $19.70 486,123
2023-03-21 $19.63 $19.63 $19.33 $19.37 $19.37 372,711
2023-03-20 $19.80 $19.83 $19.64 $19.76 $19.76 236,788
2023-03-17 $19.46 $19.85 $19.43 $19.74 $19.74 718,128
2023-03-16 $19.29 $19.29 $19.12 $19.17 $19.17 1,261,250
2023-03-15 $19.22 $19.35 $19.07 $19.15 $19.15 2,734,893
2023-03-14 $19.06 $19.07 $18.93 $19.00 $19.00 177,665
2023-03-13 $18.99 $19.13 $18.95 $19.11 $19.11 2,351,799
2023-03-10 $18.48 $18.68 $18.47 $18.68 $18.68 210,816
2023-03-09 $18.24 $18.32 $18.23 $18.28 $18.28 68,521
2023-03-08 $18.12 $18.22 $18.11 $18.11 $18.11 99,359
2023-03-07 $18.31 $18.31 $18.12 $18.12 $18.12 146,528
2023-03-06 $18.50 $18.51 $18.43 $18.45 $18.45 77,742
2023-03-03 $18.42 $18.54 $18.39 $18.53 $18.53 96,523
2023-03-02 $18.32 $18.36 $18.31 $18.34 $18.34 379,304
2023-03-01 $18.37 $18.42 $18.33 $18.35 $18.35 168,660
2023-02-28 $18.13 $18.29 $18.13 $18.23 $18.23 214,992
2023-02-27 $18.15 $18.18 $18.11 $18.15 $18.15 1,107,559
2023-02-24 $18.08 $18.13 $18.07 $18.09 $18.09 1,048,009
2023-02-23 $18.25 $18.26 $18.17 $18.21 $18.21 133,672
2023-02-22 $18.36 $18.36 $18.22 $18.23 $18.23 136,784
2023-02-21 $18.40 $18.42 $18.30 $18.32 $18.32 132,392
2023-02-17 $18.25 $18.41 $18.22 $18.39 $18.39 168,413
2023-02-16 $18.30 $18.43 $18.26 $18.34 $18.34 232,081
2023-02-15 $18.32 $18.36 $18.28 $18.36 $18.36 156,202
2023-02-14 $18.47 $18.63 $18.41 $18.53 $18.53 149,178
2023-02-13 $18.55 $18.56 $18.49 $18.53 $18.53 92,134
2023-02-10 $18.66 $18.66 $18.54 $18.62 $18.62 160,421
2023-02-09 $18.84 $18.84 $18.57 $18.59 $18.59 123,721
2023-02-08 $18.80 $18.80 $18.68 $18.73 $18.73 94,395
2023-02-07 $18.66 $18.81 $18.65 $18.69 $18.69 301,320
2023-02-06 $18.70 $18.73 $18.62 $18.66 $18.66 883,995
2023-02-03 $18.79 $18.83 $18.60 $18.62 $18.62 6,232,449
2023-02-02 $19.45 $19.45 $19.08 $19.10 $19.10 5,377,476
2023-02-01 $19.30 $19.52 $19.19 $19.52 $19.52 373,980
2023-01-31 $19.21 $19.29 $19.18 $19.26 $19.26 170,713
2023-01-30 $19.26 $19.27 $19.19 $19.19 $19.19 85,305
2023-01-27 $19.26 $19.30 $19.15 $19.25 $19.25 204,985
2023-01-26 $19.35 $19.36 $19.17 $19.28 $19.28 137,558
2023-01-25 $19.26 $19.45 $19.26 $19.45 $19.45 2,448,464
2023-01-24 $19.29 $19.36 $19.18 $19.36 $19.36 375,487
2023-01-23 $19.16 $19.30 $19.09 $19.28 $19.28 340,109
2023-01-20 $19.23 $19.28 $19.19 $19.25 $19.25 201,759
2023-01-19 $19.16 $19.33 $19.14 $19.31 $19.31 97,738
2023-01-18 $19.20 $19.23 $19.00 $19.01 $19.01 105,124
2023-01-17 $19.14 $19.14 $19.02 $19.06 $19.06 134,306
2023-01-13 $19.01 $19.19 $19.00 $19.18 $19.18 1,965,178
2023-01-12 $18.89 $18.97 $18.81 $18.97 $18.97 145,158
2023-01-11 $18.76 $18.76 $18.65 $18.74 $18.74 112,918
2023-01-10 $18.75 $18.78 $18.69 $18.76 $18.76 462,433
2023-01-09 $18.75 $18.79 $18.68 $18.69 $18.69 195,652
2023-01-06 $18.45 $18.68 $18.39 $18.65 $18.65 202,317
2023-01-05 $18.34 $18.36 $18.24 $18.31 $18.31 600,252
2023-01-04 $18.56 $18.59 $18.46 $18.54 $18.54 654,181
2023-01-03 $18.40 $18.48 $18.27 $18.37 $18.37 457,638
2022-12-30 $18.17 $18.24 $18.13 $18.21 $18.21 387,484
2022-12-29 $18.10 $18.18 $18.10 $18.13 $18.13 351,809
2022-12-28 $18.05 $18.07 $17.95 $18.03 $18.03 1,568,148
2022-12-27 $18.03 $18.30 $18.03 $18.11 $18.11 67,087
2022-12-23 $17.92 $18.01 $17.90 $17.97 $17.97 930,860
2022-12-22 $18.02 $18.02 $17.84 $17.91 $17.91 173,663
2022-12-21 $18.15 $18.21 $18.11 $18.13 $18.13 541,076
2022-12-20 $18.05 $18.19 $18.04 $18.16 $18.16 79,971
2022-12-19 $17.91 $17.94 $17.83 $17.86 $17.86 53,933
2022-12-16 $17.81 $17.93 $17.81 $17.91 $17.91 33,753
2022-12-15 $17.80 $17.83 $17.73 $17.76 $17.76 68,519
2022-12-14 $18.08 $18.10 $17.98 $18.05 $18.05 50,289
2022-12-13 $18.16 $18.23 $18.04 $18.08 $18.08 3,713,397
2022-12-12 $17.87 $17.88 $17.77 $17.79 $17.79 85,092
2022-12-09 $17.96 $18.03 $17.91 $17.94 $17.94 34,264
2022-12-08 $17.89 $17.92 $17.84 $17.86 $17.86 112,464
2022-12-07 $17.77 $17.88 $17.75 $17.85 $17.85 436,771
2022-12-06 $17.74 $17.75 $17.66 $17.69 $17.69 89,561
2022-12-05 $17.87 $17.87 $17.64 $17.66 $17.66 312,330
2022-12-02 $17.84 $17.97 $17.80 $17.96 $17.96 149,460
2022-12-01 $17.97 $18.02 $17.94 $18.01 $18.01 65,566
2022-11-30 $17.57 $17.68 $17.44 $17.66 $17.66 617,633
2022-11-29 $17.47 $17.55 $17.46 $17.47 $17.47 43,534
2022-11-28 $17.49 $17.49 $17.38 $17.39 $17.39 98,262
2022-11-25 $17.48 $17.54 $17.48 $17.52 $17.52 3,523,509
2022-11-23 $17.34 $17.51 $17.34 $17.50 $17.50 318,051
2022-11-22 $17.41 $17.44 $17.36 $17.39 $17.39 496,723
2022-11-21 $17.43 $17.43 $17.31 $17.38 $17.38 61,154
2022-11-18 $17.53 $17.56 $17.46 $17.46 $17.46 156,139
2022-11-17 $17.59 $17.60 $17.54 $17.60 $17.60 187,031
2022-11-16 $17.76 $17.78 $17.69 $17.73 $17.73 188,707
2022-11-15 $17.75 $17.84 $17.66 $17.77 $17.77 196,390
2022-11-14 $17.63 $17.73 $17.63 $17.69 $17.69 181,433
2022-11-11 $17.59 $17.67 $17.54 $17.67 $17.67 1,019,764
2022-11-10 $17.39 $17.54 $17.35 $17.53 $17.53 195,309
2022-11-09 $17.10 $17.20 $17.01 $17.02 $17.02 151,603
2022-11-08 $16.75 $17.15 $16.74 $17.10 $17.10 469,049
2022-11-07 $16.77 $16.80 $16.72 $16.73 $16.73 249,016
2022-11-04 $16.64 $16.80 $16.61 $16.79 $16.79 98,439
2022-11-03 $16.17 $16.31 $16.17 $16.29 $16.29 72,170
2022-11-02 $16.54 $16.67 $16.34 $16.36 $16.36 234,229
2022-11-01 $16.50 $16.52 $16.42 $16.47 $16.47 56,664
2022-10-31 $16.34 $16.40 $16.30 $16.30 $16.30 759,296
2022-10-28 $16.42 $16.48 $16.37 $16.43 $16.43 355,556
2022-10-27 $16.61 $16.63 $16.55 $16.61 $16.61 157,555
2022-10-26 $16.62 $16.71 $16.62 $16.63 $16.63 164,440
2022-10-25 $16.51 $16.60 $16.51 $16.53 $16.53 273,506
2022-10-24 $16.47 $16.52 $16.43 $16.48 $16.48 538,635
2022-10-21 $16.30 $16.55 $16.30 $16.53 $16.53 254,706
2022-10-20 $16.30 $16.44 $16.24 $16.26 $16.26 26,228
2022-10-19 $16.33 $16.35 $16.26 $16.29 $16.29 48,589
2022-10-18 $16.54 $16.54 $16.45 $16.50 $16.50 381,159
2022-10-17 $16.64 $16.64 $16.45 $16.46 $16.46 32,402
2022-10-14 $16.52 $16.53 $16.39 $16.42 $16.42 83,616
2022-10-13 $16.47 $16.71 $16.42 $16.62 $16.62 161,809
2022-10-12 $16.68 $16.75 $16.66 $16.74 $16.74 103,995
2022-10-11 $16.68 $16.81 $16.63 $16.65 $16.65 392,330
2022-10-10 $16.74 $16.75 $16.65 $16.68 $16.68 17,000
2022-10-07 $16.99 $17.05 $16.92 $16.94 $16.94 40,297
2022-10-06 $17.11 $17.13 $17.06 $17.13 $17.13 43,065
2022-10-05 $17.09 $17.16 $16.99 $17.15 $17.15 38,544
2022-10-04 $17.09 $17.27 $17.09 $17.23 $17.23 66,685
2022-10-03 $16.68 $16.99 $16.66 $16.99 $16.99 68,824
2022-09-30 $16.65 $16.74 $16.58 $16.59 $16.59 124,284
2022-09-29 $16.55 $16.63 $16.46 $16.60 $16.60 101,086
2022-09-28 $16.42 $16.61 $16.42 $16.60 $16.60 31,903
2022-09-27 $16.35 $16.36 $16.26 $16.26 $16.26 33,307
2022-09-26 $16.45 $16.45 $16.21 $16.23 $16.23 90,279
2022-09-23 $16.52 $16.52 $16.38 $16.42 $16.42 77,052
2022-09-22 $16.70 $16.74 $16.67 $16.69 $16.69 44,889
2022-09-21 $16.74 $16.85 $16.54 $16.71 $16.71 83,751
2022-09-20 $16.64 $16.65 $16.58 $16.63 $16.63 53,859
2022-09-19 $16.61 $16.73 $16.61 $16.72 $16.72 73,896
2022-09-16 $16.58 $16.79 $16.57 $16.72 $16.72 85,233
2022-09-15 $16.82 $16.88 $16.59 $16.62 $16.62 150,702
2022-09-14 $17.04 $17.05 $16.92 $16.94 $16.94 22,144
2022-09-13 $17.01 $17.08 $16.99 $17.02 $17.02 68,445
2022-09-12 $17.28 $17.33 $17.23 $17.23 $17.23 108,306
2022-09-09 $17.14 $17.18 $17.11 $17.14 $17.14 34,744
2022-09-08 $17.12 $17.12 $17.02 $17.06 $17.06 419,251
2022-09-07 $17.00 $17.17 $17.00 $17.16 $17.16 7,555
2022-09-06 $17.08 $17.08 $16.98 $16.98 $16.98 21,101
2022-09-02 $17.10 $17.16 $17.07 $17.09 $17.09 39,583
2022-09-01 $16.97 $16.98 $16.87 $16.94 $16.94 39,594
2022-08-31 $17.16 $17.20 $17.08 $17.09 $17.09 34,195
2022-08-30 $17.31 $17.31 $17.20 $17.22 $17.22 19,891
2022-08-29 $17.36 $17.43 $17.35 $17.36 $17.36 254,888
2022-08-26 $17.50 $17.53 $17.33 $17.36 $17.36 23,022
2022-08-25 $17.55 $17.57 $17.53 $17.56 $17.56 79,807
2022-08-24 $17.41 $17.54 $17.41 $17.50 $17.50 19,232
2022-08-23 $17.45 $17.52 $17.45 $17.46 $17.46 693,402
2022-08-22 $17.35 $17.37 $17.33 $17.34 $17.34 40,120
2022-08-19 $17.49 $17.50 $17.44 $17.46 $17.46 11,392
2022-08-18 $17.64 $17.64 $17.55 $17.59 $17.59 17,099
2022-08-17 $17.73 $17.73 $17.59 $17.63 $17.63 46,012
2022-08-16 $17.76 $17.76 $17.72 $17.75 $17.75 15,336
2022-08-15 $17.81 $17.83 $17.75 $17.78 $17.78 65,067
2022-08-12 $17.95 $18.01 $17.92 $18.00 $18.00 10,587
2022-08-11 $17.91 $17.95 $17.84 $17.84 $17.84 27,329
2022-08-10 $17.92 $18.01 $17.87 $17.89 $17.89 27,158
2022-08-09 $17.98 $17.98 $17.90 $17.93 $17.93 28,182
2022-08-08 $17.80 $17.88 $17.80 $17.87 $17.87 28,895
2022-08-05 $17.71 $17.77 $17.68 $17.72 $17.72 74,805
2022-08-04 $17.77 $17.93 $17.77 $17.93 $17.93 39,742
2022-08-03 $17.66 $17.67 $17.54 $17.63 $17.63 44,528
2022-08-02 $17.76 $17.83 $17.60 $17.60 $17.60 77,868
2022-08-01 $17.70 $17.72 $17.65 $17.69 $17.69 48,829
2022-07-29 $17.57 $17.65 $17.54 $17.59 $17.59 18,304
2022-07-28 $17.52 $17.55 $17.46 $17.54 $17.54 25,700
2022-07-27 $17.17 $17.38 $17.14 $17.33 $17.33 46,001
2022-07-26 $17.15 $17.18 $17.15 $17.16 $17.16 6,101
2022-07-25 $17.23 $17.23 $17.15 $17.18 $17.18 31,009
2022-07-22 $17.20 $17.37 $17.20 $17.22 $17.22 846,150
2022-07-21 $16.96 $17.19 $16.96 $17.19 $17.19 24,085
2022-07-20 $17.08 $17.09 $16.94 $16.94 $16.94 36,882
2022-07-19 $17.13 $17.13 $17.09 $17.11 $17.11 2,973
2022-07-18 $17.16 $17.18 $17.05 $17.06 $17.06 22,169
2022-07-15 $17.04 $17.05 $17.00 $17.03 $17.03 30,433
2022-07-14 $17.02 $17.12 $16.97 $17.07 $17.07 30,195
2022-07-13 $17.17 $17.43 $17.16 $17.32 $17.32 35,016
2022-07-12 $17.27 $17.32 $17.24 $17.25 $17.25 45,738
2022-07-11 $17.35 $17.40 $17.31 $17.31 $17.31 11,176
2022-07-08 $17.40 $17.50 $17.36 $17.41 $17.41 65,365
2022-07-07 $17.42 $17.47 $17.38 $17.40 $17.40 31,365
2022-07-06 $17.61 $17.63 $17.32 $17.39 $17.39 648,855
2022-07-05 $17.92 $17.93 $17.63 $17.65 $17.65 707,324
2022-07-01 $17.92 $18.08 $17.91 $18.04 $18.04 57,026
2022-06-30 $18.17 $18.17 $18.04 $18.06 $18.06 36,586
2022-06-29 $18.28 $18.29 $18.13 $18.17 $18.17 118,346
2022-06-28 $18.23 $18.23 $18.17 $18.18 $18.18 74,200
2022-06-27 $18.27 $18.27 $18.20 $18.22 $18.22 505,942
2022-06-24 $18.24 $18.30 $18.23 $18.23 $18.23 19,201
2022-06-23 $18.36 $18.44 $18.22 $18.26 $18.26 68,543
2022-06-22 $18.37 $18.43 $18.36 $18.37 $18.37 31,817
2022-06-21 $18.33 $18.42 $18.28 $18.29 $18.29 49,801
2022-06-17 $18.42 $18.43 $18.33 $18.36 $18.36 38,269
2022-06-16 $18.29 $18.51 $18.28 $18.51 $18.51 36,526
2022-06-15 $18.26 $18.41 $18.16 $18.31 $18.31 47,219
2022-06-14 $18.19 $18.19 $18.04 $18.07 $18.07 495,663
2022-06-13 $18.34 $18.34 $18.19 $18.22 $18.22 51,967
2022-06-10 $18.34 $18.73 $18.29 $18.71 $18.71 74,733
2022-06-09 $18.49 $18.50 $18.41 $18.46 $18.46 14,245
2022-06-08 $18.53 $18.53 $18.51 $18.51 $18.51 867
2022-06-07 $18.44 $18.53 $18.44 $18.53 $18.53 6,973
2022-06-06 $18.51 $18.51 $18.40 $18.41 $18.41 5,077
2022-06-03 $18.60 $18.61 $18.47 $18.50 $18.50 16,531
2022-06-02 $18.60 $18.69 $18.60 $18.69 $18.69 23,135
2022-06-01 $18.44 $18.49 $18.37 $18.46 $18.46 22,736
2022-05-31 $18.51 $18.53 $18.34 $18.34 $18.34 20,053
2022-05-27 $18.58 $18.58 $18.51 $18.53 $18.53 41,998
2022-05-26 $18.45 $18.53 $18.44 $18.52 $18.52 52,568
2022-05-25 $18.52 $18.55 $18.41 $18.54 $18.54 64,416
2022-05-24 $18.59 $18.67 $18.58 $18.66 $18.66 45,298
2022-05-23 $18.56 $18.57 $18.47 $18.51 $18.51 28,753
2022-05-20 $18.40 $18.44 $18.32 $18.44 $18.44 68,642
2022-05-19 $18.38 $18.47 $18.32 $18.42 $18.42 63,562
2022-05-18 $18.11 $18.23 $18.10 $18.15 $18.15 81,007
2022-05-17 $18.24 $18.25 $18.14 $18.15 $18.15 68,059
2022-05-16 $18.10 $18.25 $18.05 $18.24 $18.24 162,956
2022-05-13 $18.04 $18.16 $18.01 $18.08 $18.08 158,739
2022-05-12 $18.44 $18.46 $18.20 $18.22 $18.22 125,241
2022-05-11 $18.49 $18.56 $18.44 $18.51 $18.51 172,158
2022-05-10 $18.63 $18.63 $18.34 $18.35 $18.35 4,869,659
2022-05-09 $18.68 $18.68 $18.52 $18.52 $18.52 108,055
2022-05-06 $18.77 $18.91 $18.75 $18.80 $18.80 1,411,861
2022-05-05 $19.02 $19.02 $18.72 $18.77 $18.77 1,893,924
2022-05-04 $18.68 $18.89 $18.62 $18.82 $18.82 1,689,314
2022-05-03 $18.63 $18.76 $18.63 $18.66 $18.66 1,286,174
2022-05-02 $18.61 $18.70 $18.54 $18.61 $18.61 1,871,409
2022-04-29 $19.07 $19.11 $18.96 $18.96 $18.96 51,549
2022-04-28 $18.85 $18.96 $18.83 $18.96 $18.96 101,101
2022-04-27 $18.91 $18.91 $18.82 $18.86 $18.86 9,099
2022-04-26 $19.07 $19.07 $18.95 $19.00 $19.00 172,631
2022-04-25 $18.99 $19.01 $18.93 $18.99 $18.99 30,294
2022-04-22 $19.37 $19.44 $19.28 $19.32 $19.32 16,618
2022-04-21 $19.48 $19.52 $19.37 $19.51 $19.51 12,342
2022-04-20 $19.43 $19.56 $19.43 $19.56 $19.56 22,937
2022-04-19 $19.63 $19.63 $19.44 $19.47 $19.47 28,913
2022-04-18 $19.93 $19.93 $19.76 $19.78 $19.78 27,163
2022-04-14 $19.74 $19.75 $19.59 $19.71 $19.71 177,771
2022-04-13 $19.77 $19.80 $19.74 $19.77 $19.77 110,828
2022-04-12 $19.70 $19.77 $19.60 $19.68 $19.68 110,557
2022-04-11 $19.63 $19.63 $19.40 $19.53 $19.53 28,331
2022-04-08 $19.34 $19.45 $19.34 $19.43 $19.43 183,294
2022-04-07 $19.26 $19.36 $19.26 $19.31 $19.31 50,629
2022-04-06 $19.26 $19.30 $19.15 $19.24 $19.24 66,364
2022-04-05 $19.39 $19.43 $19.17 $19.20 $19.20 83,597
2022-04-04 $19.31 $19.35 $19.27 $19.31 $19.31 38,560
2022-04-01 $19.22 $19.31 $19.17 $19.21 $19.21 179,066
2022-03-31 $19.37 $19.48 $19.33 $19.36 $19.36 137,537
2022-03-30 $19.26 $19.37 $19.26 $19.33 $19.33 14,851
2022-03-29 $18.97 $19.20 $18.93 $19.19 $19.19 33,403
2022-03-28 $19.30 $19.40 $19.16 $19.19 $19.19 40,487
2022-03-25 $19.46 $19.58 $19.44 $19.54 $19.54 50,155
2022-03-24 $19.52 $19.64 $19.47 $19.61 $19.61 34,930
2022-03-23 $19.30 $19.47 $19.25 $19.47 $19.47 83,972
2022-03-22 $19.24 $19.24 $19.12 $19.20 $19.20 38,457
2022-03-21 $19.21 $19.39 $19.21 $19.35 $19.35 360,135
2022-03-18 $19.26 $19.35 $19.18 $19.20 $19.20 5,275,489
2022-03-17 $19.40 $19.48 $19.35 $19.35 $19.35 37,640
2022-03-16 $19.18 $19.28 $18.98 $19.28 $19.28 81,687
2022-03-15 $19.16 $19.29 $19.06 $19.15 $19.15 69,729
2022-03-14 $19.60 $19.61 $19.48 $19.53 $19.53 31,622
2022-03-11 $19.66 $19.89 $19.65 $19.81 $19.81 382,664
2022-03-10 $20.02 $20.05 $19.82 $19.96 $19.96 82,035
2022-03-09 $19.92 $20.03 $19.79 $19.90 $19.90 139,633
2022-03-08 $20.16 $20.70 $20.16 $20.51 $20.51 133,424
2022-03-07 $19.75 $19.98 $19.73 $19.96 $19.96 1,733,081
2022-03-04 $19.50 $19.69 $19.47 $19.66 $19.66 1,725,476
2022-03-03 $19.26 $19.40 $19.23 $19.36 $19.36 1,648,687
2022-03-02 $19.30 $19.32 $19.15 $19.24 $19.24 1,923,421
2022-03-01 $19.19 $19.45 $19.19 $19.44 $19.44 600,348
2022-02-28 $19.16 $19.16 $18.91 $19.09 $19.09 170,791
2022-02-25 $18.88 $18.92 $18.83 $18.90 $18.90 498,873
2022-02-24 $19.56 $19.56 $18.80 $18.95 $18.95 122,367
2022-02-23 $19.00 $19.10 $19.00 $19.09 $19.09 288,814
2022-02-22 $19.06 $19.06 $18.96 $19.01 $19.01 97,280
2022-02-18 $18.95 $18.97 $18.91 $18.96 $18.96 246,690
2022-02-17 $18.91 $18.99 $18.90 $18.97 $18.97 453,466
2022-02-16 $18.62 $18.71 $18.60 $18.71 $18.71 316,612
2022-02-15 $18.51 $18.55 $18.47 $18.52 $18.52 147,610
2022-02-14 $18.62 $18.73 $18.60 $18.72 $18.72 105,569
2022-02-11 $18.31 $18.65 $18.30 $18.61 $18.61 389,216
2022-02-10 $18.27 $18.41 $18.26 $18.27 $18.27 208,089
2022-02-09 $18.28 $18.35 $18.27 $18.33 $18.33 163,184
2022-02-08 $18.22 $18.28 $18.22 $18.27 $18.27 125,395
2022-02-07 $18.14 $18.22 $18.12 $18.21 $18.21 345,736
2022-02-04 $17.99 $18.08 $17.99 $18.08 $18.08 54,474
2022-02-03 $18.02 $18.07 $17.90 $18.05 $18.05 164,825
2022-02-02 $18.03 $18.11 $18.00 $18.06 $18.06 117,341
2022-02-01 $18.05 $18.07 $17.99 $18.01 $18.01 497,321
2022-01-31 $17.95 $17.98 $17.94 $17.98 $17.98 12,200
2022-01-28 $17.87 $17.92 $17.83 $17.88 $17.88 14,732
2022-01-27 $17.99 $18.08 $17.92 $17.95 $17.95 21,449
2022-01-26 $18.36 $18.37 $18.16 $18.18 $18.18 28,630
2022-01-25 $18.47 $18.53 $18.43 $18.47 $18.47 43,782
2022-01-24 $18.36 $18.41 $18.30 $18.41 $18.41 60,071
2022-01-21 $18.42 $18.42 $18.28 $18.30 $18.30 53,796
2022-01-20 $18.45 $18.46 $18.37 $18.37 $18.37 229,546
2022-01-19 $18.24 $18.43 $18.24 $18.43 $18.43 108,852
2022-01-18 $18.16 $18.20 $18.10 $18.13 $18.13 131,961
2022-01-14 $18.22 $18.23 $18.16 $18.16 $18.16 5,124
2022-01-13 $18.21 $18.22 $18.12 $18.22 $18.22 5,520,645
2022-01-12 $18.21 $18.27 $18.21 $18.27 $18.27 5,519,186
2022-01-11 $18.04 $18.23 $18.04 $18.23 $18.23 5,561,653
2022-01-10 $17.92 $18.01 $17.91 $18.01 $18.01 23,429
2022-01-07 $17.92 $17.96 $17.88 $17.95 $17.95 14,560
2022-01-06 $17.90 $17.93 $17.87 $17.88 $17.88 12,580
2022-01-05 $18.26 $18.29 $18.08 $18.08 $18.08 58,803
2022-01-04 $18.09 $18.15 $18.09 $18.15 $18.15 20,609
2022-01-03 $18.08 $18.08 $17.99 $18.02 $18.02 242,115
2021-12-31 $18.22 $18.30 $18.21 $18.30 $18.30 2,650
2021-12-30 $18.03 $18.17 $18.03 $18.17 $18.17 4,549
2021-12-29 $18.01 $18.05 $18.01 $18.05 $18.05 973
2021-12-28 $18.13 $18.13 $18.05 $18.05 $18.05 3,003
2021-12-27 $18.10 $18.12 $18.09 $18.12 $18.12 4,608
2021-12-23 $18.06 $18.10 $18.06 $18.09 $18.09 7,289
2021-12-22 $17.94 $18.03 $17.94 $18.02 $18.02 24,354
2021-12-21 $17.91 $17.91 $17.85 $17.87 $17.87 40,857
2021-12-20 $17.94 $17.96 $17.87 $17.87 $17.87 46,994
2021-12-17 $18.06 $18.09 $17.95 $17.95 $17.95 78,138
2021-12-16 $17.94 $17.98 $17.94 $17.98 $17.98 122,897
2021-12-15 $17.68 $17.79 $17.57 $17.78 $17.78 127,958
2021-12-14 $17.72 $17.75 $17.70 $17.70 $17.70 161,197
2021-12-13 $17.87 $17.89 $17.85 $17.87 $17.87 444,899
2021-12-10 $17.83 $17.86 $17.78 $17.83 $17.83 1,055,579
2021-12-09 $17.80 $17.81 $17.73 $17.76 $17.76 128,884
2021-12-08 $17.81 $17.86 $17.81 $17.86 $17.86 10,926
2021-12-07 $17.80 $17.87 $17.78 $17.86 $17.86 1,268,576
2021-12-06 $17.78 $17.84 $17.77 $17.78 $17.78 15,456
2021-12-03 $17.68 $17.85 $17.68 $17.82 $17.82 8,298
2021-12-02 $17.73 $17.73 $17.62 $17.68 $17.68 3,384
2021-12-01 $17.86 $17.86 $17.77 $17.77 $17.77 557,536
2021-11-30 $17.97 $18.01 $17.71 $17.71 $17.71 5,402
2021-11-29 $17.87 $17.87 $17.83 $17.83 $17.83 3,605
2021-11-26 $17.98 $17.98 $17.84 $17.84 $17.84 14,250
2021-11-24 $17.83 $17.88 $17.83 $17.88 $17.88 10,093
2021-11-23 $17.90 $17.91 $17.84 $17.90 $17.90 22,850
2021-11-22 $18.17 $18.18 $18.03 $18.05 $18.05 7,425
2021-11-19 $18.60 $18.60 $18.45 $18.46 $18.46 13,291
2021-11-18 $18.64 $18.64 $18.57 $18.61 $18.61 7,441
2021-11-17 $18.65 $18.66 $18.65 $18.66 $18.66 2,009
2021-11-16 $18.59 $18.63 $18.51 $18.51 $18.51 11,135
2021-11-15 $18.63 $18.67 $18.59 $18.63 $18.63 14,177
2021-11-12 $18.64 $18.67 $18.64 $18.66 $18.66 6,023
2021-11-11 $18.61 $18.62 $18.60 $18.62 $18.62 11,871
2021-11-10 $18.56 $18.57 $18.45 $18.51 $18.51 21,253
2021-11-09 $18.28 $18.32 $18.23 $18.32 $18.32 21,609
2021-11-08 $18.26 $18.26 $18.23 $18.24 $18.24 9,961
2021-11-05 $17.97 $18.17 $17.97 $18.17 $18.17 23,007
2021-11-04 $17.97 $17.97 $17.91 $17.94 $17.94 2,854
2021-11-03 $17.69 $17.73 $17.63 $17.73 $17.73 3,328
2021-11-02 $17.90 $17.92 $17.87 $17.87 $17.87 49,102
2021-11-01 $17.89 $17.95 $17.88 $17.91 $17.91 659,718
2021-10-29 $17.83 $17.84 $17.73 $17.82 $17.82 16,778
2021-10-28 $18.01 $18.03 $17.93 $17.98 $17.98 954,915
2021-10-27 $17.90 $17.98 $17.90 $17.97 $17.97 2,163
2021-10-26 $17.97 $17.97 $17.88 $17.94 $17.94 5,390
2021-10-25 $18.05 $18.09 $18.05 $18.06 $18.06 43,316
2021-10-22 $18.07 $18.12 $17.93 $17.94 $17.94 20,131
2021-10-21 $17.83 $17.84 $17.80 $17.84 $17.84 8,481
2021-10-20 $17.79 $17.87 $17.79 $17.85 $17.85 8,964
2021-10-19 $17.82 $17.82 $17.67 $17.70 $17.70 7,333
2021-10-18 $17.69 $17.69 $17.63 $17.63 $17.63 5,035,470
2021-10-15 $17.70 $17.75 $17.68 $17.68 $17.68 5,606,882
2021-10-14 $17.98 $17.99 $17.95 $17.97 $17.97 4,668
2021-10-13 $17.92 $17.92 $17.92 $17.92 $17.92 622
2021-10-12 $17.60 $17.69 $17.59 $17.62 $17.62 12,958
2021-10-11 $17.55 $17.57 $17.54 $17.54 $17.54 2,063
2021-10-08 $17.59 $17.59 $17.57 $17.57 $17.57 1,951
2021-10-07 $17.55 $17.56 $17.55 $17.55 $17.55 4,181
2021-10-06 $17.57 $17.65 $17.57 $17.64 $17.64 22,327
2021-10-05 $17.54 $17.62 $17.50 $17.60 $17.60 28,764
2021-10-04 $17.61 $17.68 $17.61 $17.68 $17.68 8,478
2021-10-01 $17.57 $17.64 $17.56 $17.60 $17.60 72,176
2021-09-30 $17.40 $17.62 $17.36 $17.55 $17.55 33,788
2021-09-29 $17.31 $17.31 $17.22 $17.25 $17.25 608,945
2021-09-28 $17.40 $17.40 $17.33 $17.33 $17.33 903
2021-09-27 $17.51 $17.51 $17.50 $17.50 $17.50 1,562
2021-09-24 $17.46 $17.53 $17.44 $17.47 $17.47 21,403
2021-09-23 $17.50 $17.54 $17.46 $17.48 $17.48 6,101
2021-09-22 $17.77 $17.85 $17.66 $17.68 $17.68 36,256
2021-09-21 $17.72 $17.81 $17.70 $17.75 $17.75 95,879
2021-09-20 $17.57 $17.66 $17.57 $17.64 $17.64 93,356
2021-09-17 $17.51 $17.56 $17.47 $17.52 $17.52 245,368
2021-09-16 $17.58 $17.58 $17.46 $17.54 $17.54 11,164
2021-09-15 $17.99 $17.99 $17.91 $17.94 $17.94 480,619
2021-09-14 $17.93 $18.07 $17.93 $18.05 $18.05 5,333
2021-09-13 $17.91 $17.98 $17.91 $17.94 $17.94 426,549
2021-09-10 $17.95 $17.95 $17.88 $17.88 $17.88 7,703
2021-09-09 $17.96 $17.99 $17.84 $17.96 $17.96 10,960
2021-09-08 $17.94 $17.94 $17.84 $17.89 $17.89 40,344
2021-09-07 $18.13 $18.14 $17.93 $17.93 $17.93 34,794
2021-09-03 $18.24 $18.32 $18.24 $18.29 $18.29 7,480
2021-09-02 $18.12 $18.12 $18.07 $18.10 $18.10 8,222
2021-09-01 $18.12 $18.14 $18.09 $18.13 $18.13 48,726
2021-08-31 $18.07 $18.14 $18.07 $18.14 $18.14 5,716
2021-08-30 $18.14 $18.15 $18.10 $18.11 $18.11 5,057
2021-08-27 $17.92 $18.19 $17.85 $18.19 $18.19 27,889
2021-08-26 $17.87 $17.97 $17.84 $17.93 $17.93 84,544
2021-08-25 $17.93 $17.94 $17.83 $17.91 $17.91 103,482
2021-08-24 $18.08 $18.08 $18.02 $18.03 $18.03 148,040
2021-08-23 $18.06 $18.06 $17.98 $18.04 $18.04 18,918
2021-08-20 $17.81 $17.83 $17.79 $17.82 $17.82 11,367
2021-08-19 $17.82 $17.82 $17.81 $17.81 $17.81 52,721
2021-08-18 $17.81 $17.88 $17.81 $17.86 $17.86 3,586
2021-08-17 $17.89 $17.92 $17.83 $17.85 $17.85 9,817
2021-08-16 $17.81 $17.89 $17.81 $17.88 $17.88 2,549
2021-08-13 $17.73 $17.80 $17.71 $17.80 $17.80 18,419
2021-08-12 $17.44 $17.54 $17.44 $17.54 $17.54 18,846
2021-08-11 $17.44 $17.53 $17.40 $17.53 $17.53 23,442
2021-08-10 $17.28 $17.32 $17.27 $17.29 $17.29 11,428
2021-08-09 $17.43 $17.43 $17.25 $17.30 $17.30 814,903
2021-08-06 $17.72 $17.72 $17.59 $17.60 $17.60 21,478
2021-08-05 $18.11 $18.11 $18.01 $18.05 $18.05 2,145
2021-08-04 $18.30 $18.31 $18.09 $18.12 $18.12 14,412
2021-08-03 $18.14 $18.14 $18.10 $18.11 $18.11 9,220
2021-08-02 $18.10 $18.19 $18.09 $18.13 $18.13 7,721
2021-07-30 $18.25 $18.25 $18.12 $18.14 $18.14 11,789
2021-07-29 $18.26 $18.33 $18.26 $18.29 $18.29 50,195
2021-07-28 $17.98 $18.10 $17.95 $18.10 $18.10 31,242
2021-07-27 $18.05 $18.05 $17.96 $18.01 $18.01 34,974
2021-07-26 $18.01 $18.04 $17.98 $17.98 $17.98 3,817
2021-07-23 $18.03 $18.04 $17.98 $18.02 $18.02 3,682
2021-07-22 $17.99 $18.08 $17.99 $18.08 $18.08 13,928
2021-07-21 $17.99 $18.05 $17.99 $18.05 $18.05 517
2021-07-20 $18.24 $18.24 $18.08 $18.10 $18.10 2,960
2021-07-19 $18.14 $18.14 $18.08 $18.12 $18.12 3,209
2021-07-16 $18.24 $18.24 $18.11 $18.11 $18.11 88,045
2021-07-15 $18.24 $18.28 $18.22 $18.28 $18.28 49,752
2021-07-14 $18.21 $18.26 $18.21 $18.26 $18.26 10,601,713
2021-07-13 $18.10 $18.15 $18.08 $18.08 $18.08 2,418
2021-07-12 $18.04 $18.08 $17.97 $18.06 $18.06 8,159
2021-07-09 $18.05 $18.11 $18.04 $18.09 $18.09 786
2021-07-08 $18.09 $18.09 $17.98 $18.02 $18.02 1,702
2021-07-07 $18.03 $18.03 $18.03 $18.03 $18.03 89
2021-07-06 $18.13 $18.13 $17.95 $17.97 $17.97 2,164
2021-07-02 $17.83 $17.88 $17.83 $17.88 $17.88 745
2021-07-01 $17.71 $17.76 $17.71 $17.76 $17.76 16,725,021
2021-06-30 $17.70 $17.70 $17.70 $17.70 $17.70 7
2021-06-29 $17.62 $17.62 $17.62 $17.62 $17.62 1

iShares Gold Trust Micro (IAUM) News Headlines

Recent iShares Gold Trust Micro (IAUM) News
Similar Companies to iShares Gold Trust Micro (IAUM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.