Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
AIYY
)
8.480
-0.030 (-0.35%)
Official Closing Price
Updated: 8:00 PM EST, Nov 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 04, 2024
8.600
8.600
8.270
8.480
89,813
-0.03(-0.35%)
Nov 01, 2024
8.450
8.750
8.450
8.510
75,490
+0.11(+1.31%)
Oct 31, 2024
8.850
8.850
8.320
8.400
123,175
-0.36(-4.11%)
Oct 30, 2024
8.760
9.035
8.750
8.760
78,565
-0.08(-0.90%)
Oct 29, 2024
8.900
8.900
8.735
8.840
96,956
+0.00(+0.00%)
Oct 28, 2024
8.650
8.880
8.635
8.840
141,985
+0.22(+2.55%)
Oct 25, 2024
8.690
8.772
8.600
8.620
152,109
+0.08(+0.94%)
Oct 24, 2024
8.600
8.600
8.450
8.540
94,270
+0.18(+2.20%)
Oct 23, 2024
8.706
8.706
8.310
8.356
160,776
-0.26(-2.99%)
Oct 22, 2024
8.743
8.743
8.604
8.614
58,917
-0.08(-0.95%)
Oct 21, 2024
8.853
8.856
8.623
8.697
149,815
-0.02(-0.21%)
Oct 18, 2024
8.917
8.917
8.715
8.715
56,810
-0.08(-0.94%)
Oct 17, 2024
8.835
8.936
8.697
8.798
36,869
-0.05(-0.55%)
Oct 16, 2024
8.927
8.936
8.641
8.847
66,123
-0.00(-0.04%)
Oct 15, 2024
9.203
9.350
8.844
8.851
26,747
-0.39(-4.21%)
Oct 14, 2024
9.230
9.285
9.098
9.239
141,736
+0.07(+0.80%)
Oct 11, 2024
8.798
9.249
8.798
9.166
66,524
+0.24(+2.68%)
Oct 10, 2024
8.715
8.927
8.549
8.927
27,618
+0.04(+0.49%)
Oct 09, 2024
8.531
8.883
8.503
8.883
57,435
+0.39(+4.54%)
Oct 08, 2024
8.531
8.531
8.417
8.497
20,557
+0.07(+0.80%)
Oct 07, 2024
8.457
8.457
8.374
8.430
26,820
-0.01(-0.11%)
Oct 04, 2024
8.282
8.439
8.190
8.439
51,528
+0.24(+2.92%)
Oct 03, 2024
8.126
8.200
8.066
8.200
32,829
+0.05(+0.56%)
Oct 02, 2024
8.144
8.209
8.052
8.154
52,672
+0.07(+0.91%)
Oct 01, 2024
8.577
8.577
8.006
8.080
111,876
-0.50(-5.84%)
Sep 30, 2024
8.531
8.632
8.503
8.581
50,038
-0.00(-0.06%)
Sep 27, 2024
8.724
8.724
8.531
8.586
16,616
-0.05(-0.53%)
Sep 26, 2024
8.743
8.743
8.558
8.632
44,587
+0.01(+0.11%)
Sep 25, 2024
8.356
8.632
8.356
8.623
23,965
+0.23(+2.75%)
Sep 24, 2024
8.476
8.476
8.328
8.392
22,572
-0.03(-0.34%)
Sep 23, 2024
8.328
8.448
8.301
8.420
76,786
+0.01(+0.11%)
Sep 20, 2024
8.476
8.476
8.264
8.411
21,291
+0.01(+0.11%)
Sep 19, 2024
8.439
8.494
8.374
8.402
70,234
+0.08(+1.00%)
Sep 18, 2024
8.328
8.503
8.264
8.319
140,659
+0.01(+0.11%)
Sep 17, 2024
8.255
8.439
8.236
8.310
22,139
+0.04(+0.44%)
Sep 16, 2024
8.282
8.310
8.175
8.273
75,269
+0.07(+0.85%)
Sep 13, 2024
8.190
8.374
8.112
8.203
37,066
+0.05(+0.61%)
Sep 12, 2024
8.144
8.154
8.089
8.154
72,954
+0.07(+0.91%)
Sep 11, 2024
8.071
8.089
7.960
8.080
92,197
+0.03(+0.34%)
Sep 10, 2024
8.062
8.062
7.969
8.052
34,918
+0.04(+0.46%)
Sep 09, 2024
7.933
8.079
7.914
8.015
68,056
+0.08(+1.05%)
Sep 06, 2024
7.822
8.056
7.776
7.932
57,318
+0.05(+0.69%)
Sep 05, 2024
7.312
7.904
7.242
7.877
312,027
-0.84(-9.63%)
Sep 04, 2024
8.610
8.752
8.496
8.716
95,133
+0.07(+0.82%)
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
.