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
Vista Gold Corp
(NY:
VGZ
)
0.5372
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2020
1.240
1.260
1.200
1.240
406,220
+0.00(+0.04%)
Aug 28, 2020
1.220
1.250
1.190
1.240
276,100
+0.05(+4.16%)
Aug 27, 2020
1.230
1.260
1.170
1.190
188,558
-0.02(-1.65%)
Aug 26, 2020
1.150
1.220
1.150
1.210
167,142
+0.04(+3.42%)
Aug 25, 2020
1.150
1.170
1.105
1.170
308,059
+0.00(+0.00%)
Aug 24, 2020
1.230
1.240
1.123
1.170
347,596
-0.05(-4.10%)
Aug 21, 2020
1.200
1.240
1.160
1.220
263,500
+0.00(+0.00%)
Aug 20, 2020
1.220
1.240
1.180
1.220
206,878
+0.01(+0.83%)
Aug 19, 2020
1.220
1.270
1.190
1.210
392,168
-0.05(-3.97%)
Aug 18, 2020
1.280
1.320
1.220
1.260
448,544
-0.01(-0.79%)
Aug 17, 2020
1.260
1.280
1.220
1.270
464,701
+0.05(+4.10%)
Aug 14, 2020
1.220
1.270
1.200
1.220
261,900
-0.05(-3.94%)
Aug 13, 2020
1.220
1.300
1.200
1.270
506,810
+0.05(+4.10%)
Aug 12, 2020
1.170
1.220
1.170
1.220
267,358
+0.06(+5.17%)
Aug 11, 2020
1.160
1.210
1.080
1.160
1,166,801
-0.14(-10.77%)
Aug 10, 2020
1.280
1.340
1.280
1.300
409,800
+0.02(+1.56%)
Aug 07, 2020
1.330
1.330
1.220
1.280
630,200
-0.07(-5.19%)
Aug 06, 2020
1.400
1.420
1.300
1.350
869,643
-0.02(-1.46%)
Aug 05, 2020
1.330
1.450
1.290
1.370
1,698,587
+0.07(+5.38%)
Aug 04, 2020
1.300
1.320
1.240
1.300
1,094,470
+0.03(+2.36%)
Aug 03, 2020
1.170
1.270
1.160
1.270
861,516
+0.12(+10.43%)
Jul 31, 2020
1.160
1.200
1.150
1.150
586,300
-0.02(-1.71%)
Jul 30, 2020
1.170
1.190
1.100
1.170
625,413
-0.03(-2.50%)
Jul 29, 2020
1.240
1.244
1.120
1.200
615,711
+0.00(+0.00%)
Jul 28, 2020
1.320
1.320
1.100
1.200
1,106,707
-0.08(-6.25%)
Jul 27, 2020
1.270
1.320
1.180
1.280
2,723,656
+0.09(+7.56%)
Jul 24, 2020
1.050
1.190
1.040
1.190
2,017,100
+0.17(+16.67%)
Jul 23, 2020
1.030
1.080
0.9800
1.020
1,744,700
+0.04(+4.08%)
Jul 22, 2020
0.9800
1.000
0.9400
0.9800
1,025,089
+0.02(+2.17%)
Jul 21, 2020
0.9400
1.000
0.9330
0.9592
1,537,190
+0.03(+3.14%)
Jul 20, 2020
0.9250
0.9404
0.8799
0.9300
762,374
+0.05(+6.15%)
Jul 17, 2020
0.8790
0.9250
0.8500
0.8761
768,100
+0.02(+1.85%)
Jul 16, 2020
0.8669
0.8700
0.8400
0.8602
213,461
-0.02(-1.90%)
Jul 15, 2020
0.8778
0.8815
0.8699
0.8769
113,774
-0.00(-0.50%)
Jul 14, 2020
0.8600
0.8852
0.8400
0.8813
429,576
+0.01(+1.39%)
Jul 13, 2020
0.9250
0.9250
0.8692
0.8692
676,973
-0.04(-3.92%)
Jul 10, 2020
0.9150
0.9249
0.8740
0.9047
297,000
-0.01(-0.55%)
Jul 09, 2020
0.9300
0.9300
0.8806
0.9097
276,253
-0.02(-2.15%)
Jul 08, 2020
0.9100
0.9400
0.8900
0.9297
653,636
+0.04(+3.96%)
Jul 07, 2020
0.9000
0.9000
0.8795
0.8943
306,402
-0.00(-0.36%)
Jul 06, 2020
0.8600
0.9000
0.8534
0.8975
467,824
+0.03(+3.22%)
Jul 02, 2020
0.8300
0.8800
0.8246
0.8695
363,700
+0.02(+2.62%)
Jul 01, 2020
0.8450
0.8684
0.8239
0.8473
297,903
+0.01(+0.87%)
Jun 30, 2020
0.8090
0.8800
0.8010
0.8400
780,235
+0.02(+2.18%)
Jun 29, 2020
0.8500
0.8500
0.8010
0.8221
668,416
-0.03(-3.74%)
Jun 26, 2020
0.9200
0.9300
0.8020
0.8540
1,580,000
-0.07(-7.96%)
Jun 25, 2020
0.9400
0.9400
0.8949
0.9279
272,541
-0.02(-1.68%)
Jun 24, 2020
0.9466
0.9600
0.8992
0.9438
237,216
-0.01(-0.62%)
Jun 23, 2020
0.9583
0.9750
0.9300
0.9497
598,350
-0.00(-0.03%)
Jun 22, 2020
0.9151
0.9581
0.9000
0.9500
372,992
+0.04(+4.38%)
Jun 19, 2020
0.8918
0.9224
0.8918
0.9101
174,000
+0.02(+1.70%)
Jun 18, 2020
0.8837
0.9600
0.8600
0.8949
266,639
+0.00(+0.02%)
Jun 17, 2020
0.9100
0.9500
0.8858
0.8947
128,253
-0.02(-1.68%)
Jun 16, 2020
0.9100
0.9600
0.8901
0.9100
211,999
-0.01(-0.75%)
Jun 15, 2020
0.8600
0.9400
0.8514
0.9169
310,003
+0.02(+2.17%)
Jun 12, 2020
0.9100
0.9498
0.8922
0.8974
261,300
+0.03(+3.15%)
Jun 11, 2020
0.9800
0.9850
0.8480
0.8700
824,482
-0.11(-11.68%)
Jun 10, 2020
0.9400
0.9875
0.9000
0.9850
516,772
+0.05(+4.79%)
Jun 09, 2020
0.9100
0.9500
0.9100
0.9400
378,110
+0.02(+2.10%)
Jun 08, 2020
0.9200
0.9245
0.8816
0.9207
304,429
-0.00(-0.49%)
Jun 05, 2020
0.8900
0.9400
0.8727
0.9252
768,400
-0.04(-3.83%)
Jun 04, 2020
0.9500
0.9685
0.9300
0.9620
301,049
+0.03(+3.00%)
Jun 03, 2020
0.9500
0.9500
0.8856
0.9340
475,395
-0.00(-0.17%)
Jun 02, 2020
0.9700
0.9800
0.9079
0.9356
653,829
-0.01(-1.32%)
Jun 01, 2020
0.9125
0.9948
0.9101
0.9481
755,813
+0.05(+4.99%)
May 29, 2020
0.8600
0.9125
0.8549
0.9030
698,900
+0.05(+5.92%)
May 28, 2020
0.8600
0.9000
0.8501
0.8525
260,236
-0.02(-2.74%)
May 27, 2020
0.8101
0.8899
0.8040
0.8765
552,471
+0.01(+0.75%)
May 26, 2020
0.8900
0.9000
0.8500
0.8700
452,835
-0.01(-1.56%)
May 22, 2020
0.8500
0.8900
0.8500
0.8838
209,700
+0.02(+2.15%)
May 21, 2020
0.8950
0.8950
0.8350
0.8652
389,098
-0.01(-0.78%)
May 20, 2020
0.9000
0.9000
0.8351
0.8720
509,553
-0.01(-0.91%)
May 19, 2020
0.8300
0.9000
0.8100
0.8800
795,900
+0.07(+8.25%)
May 18, 2020
0.8200
0.8300
0.7800
0.8129
703,063
+0.01(+0.73%)
May 15, 2020
0.7700
0.8116
0.7535
0.8070
699,900
+0.04(+4.81%)
May 14, 2020
0.7400
0.7700
0.7351
0.7700
301,511
+0.03(+3.62%)
May 13, 2020
0.7500
0.7900
0.7204
0.7431
339,641
-0.00(-0.26%)
May 12, 2020
0.7700
0.7900
0.7400
0.7450
338,096
-0.05(-5.70%)
May 11, 2020
0.7900
0.8000
0.7689
0.7900
206,961
-0.01(-0.98%)
May 08, 2020
0.8000
0.8200
0.7800
0.7978
309,100
+0.01(+0.99%)
May 07, 2020
0.7700
0.8000
0.7600
0.7900
408,634
+0.01(+1.28%)
May 06, 2020
0.8000
0.8000
0.7600
0.7800
268,701
-0.02(-2.11%)
May 05, 2020
0.7800
0.8000
0.7700
0.7968
512,734
+0.02(+2.22%)
May 04, 2020
0.7800
0.7967
0.7600
0.7795
290,279
+0.03(+3.73%)
May 01, 2020
0.7410
0.7724
0.7311
0.7515
291,700
-0.02(-3.13%)
Apr 30, 2020
0.8000
0.8000
0.7414
0.7758
446,883
-0.00(-0.54%)
Apr 29, 2020
0.7150
0.7800
0.7150
0.7800
892,263
+0.07(+10.36%)
Apr 28, 2020
0.6900
0.7120
0.6800
0.7068
214,638
+0.01(+1.68%)
Apr 27, 2020
0.7100
0.7100
0.6900
0.6951
195,715
-0.01(-2.10%)
Apr 24, 2020
0.6900
0.7200
0.6800
0.7100
382,500
+0.02(+2.44%)
Apr 23, 2020
0.6799
0.7220
0.6650
0.6931
695,305
+0.05(+7.39%)
Apr 22, 2020
0.6400
0.6489
0.6300
0.6454
306,177
+0.03(+5.51%)
Apr 21, 2020
0.6200
0.6400
0.5902
0.6117
257,293
-0.03(-4.56%)
Apr 20, 2020
0.6300
0.6496
0.6000
0.6409
254,279
+0.02(+3.09%)
Apr 17, 2020
0.6300
0.6495
0.6003
0.6217
391,900
-0.02(-2.49%)
Apr 16, 2020
0.6328
0.6593
0.6003
0.6376
125,931
+0.00(+0.74%)
Apr 15, 2020
0.6200
0.6616
0.6000
0.6329
246,768
-0.02(-2.63%)
Apr 14, 2020
0.6800
0.6949
0.6230
0.6500
456,701
+0.00(+0.25%)
Apr 13, 2020
0.5700
0.6500
0.5633
0.6484
706,526
+0.09(+15.13%)
Apr 09, 2020
0.5400
0.5698
0.5200
0.5632
414,700
+0.06(+12.15%)
Apr 08, 2020
0.4924
0.5100
0.4802
0.5022
103,552
-0.00(-0.52%)
Apr 07, 2020
0.5100
0.5367
0.4900
0.5048
213,208
-0.01(-2.53%)
Apr 06, 2020
0.5000
0.5200
0.4900
0.5179
236,306
+0.04(+7.90%)
Apr 03, 2020
0.5000
0.5100
0.4500
0.4800
271,700
-0.02(-3.19%)
Apr 02, 2020
0.4700
0.5100
0.4700
0.4958
243,761
+0.03(+5.69%)
Apr 01, 2020
0.4700
0.4850
0.4500
0.4691
143,556
+0.00(+0.60%)
Mar 31, 2020
0.4796
0.4799
0.4480
0.4663
292,304
-0.02(-3.90%)
Mar 30, 2020
0.5000
0.5090
0.4700
0.4852
201,422
-0.02(-4.34%)
Mar 27, 2020
0.5400
0.5400
0.5000
0.5072
160,400
-0.03(-5.90%)
Mar 26, 2020
0.5300
0.5800
0.5300
0.5390
281,997
-0.01(-1.86%)
Mar 25, 2020
0.5200
0.5500
0.5000
0.5492
347,694
+0.04(+8.17%)
Mar 24, 2020
0.5200
0.5458
0.5000
0.5077
331,760
+0.07(+15.15%)
Mar 23, 2020
0.4500
0.4800
0.3700
0.4409
478,751
-0.03(-5.39%)
Mar 20, 2020
0.5109
0.5200
0.4600
0.4660
262,300
-0.02(-4.23%)
Mar 19, 2020
0.4738
0.4898
0.4420
0.4866
286,617
+0.03(+5.78%)
Mar 18, 2020
0.4686
0.4990
0.4380
0.4600
485,506
+0.01(+1.84%)
Mar 17, 2020
0.4000
0.4880
0.3983
0.4517
531,670
+0.05(+13.58%)
Mar 16, 2020
0.4000
0.4000
0.3700
0.3977
940,222
+0.03(+6.91%)
Mar 13, 2020
0.4010
0.4676
0.3600
0.3720
1,212,400
-0.06(-13.57%)
Mar 12, 2020
0.5065
0.5300
0.4000
0.4304
756,235
-0.14(-24.49%)
Mar 11, 2020
0.6289
0.6289
0.5600
0.5700
293,463
-0.07(-10.24%)
Mar 10, 2020
0.6200
0.6499
0.6050
0.6350
480,945
+0.03(+4.61%)
Mar 09, 2020
0.6200
0.6500
0.6051
0.6070
444,452
-0.05(-7.54%)
Mar 06, 2020
0.6760
0.6815
0.6006
0.6565
563,100
-0.03(-4.12%)
Mar 05, 2020
0.6900
0.6900
0.6750
0.6847
161,311
-0.01(-0.77%)
Mar 04, 2020
0.6900
0.6900
0.6800
0.6900
175,990
+0.01(+1.47%)
Mar 03, 2020
0.7600
0.7600
0.6700
0.6800
581,111
+0.01(+2.07%)
Mar 02, 2020
0.7200
0.7400
0.6500
0.6662
330,104
+0.09(+14.86%)
Feb 28, 2020
0.6100
0.6325
0.4601
0.5800
1,383,100
-0.10(-14.71%)
Feb 27, 2020
0.7850
0.7850
0.6000
0.6800
857,666
-0.10(-12.82%)
Feb 26, 2020
0.8200
0.8400
0.7700
0.7800
363,625
-0.03(-3.99%)
Feb 25, 2020
0.7900
0.8600
0.7900
0.8124
472,522
+0.02(+2.23%)
Feb 24, 2020
0.8700
0.8750
0.7500
0.7947
780,810
-0.03(-4.08%)
Feb 21, 2020
0.7980
0.8500
0.7740
0.8285
612,800
+0.05(+7.04%)
Feb 20, 2020
0.7250
0.7900
0.7124
0.7740
410,521
+0.06(+8.33%)
Feb 19, 2020
0.7100
0.7210
0.7000
0.7145
173,498
+0.02(+2.81%)
Feb 18, 2020
0.7000
0.7095
0.6754
0.6950
199,767
+0.00(+0.00%)
Feb 14, 2020
0.6500
0.6950
0.6500
0.6950
162,700
+0.03(+5.30%)
Feb 13, 2020
0.6500
0.6600
0.6400
0.6600
94,893
+0.01(+2.28%)
Feb 12, 2020
0.6630
0.6760
0.6450
0.6453
156,918
-0.02(-3.57%)
Feb 11, 2020
0.6700
0.6730
0.6630
0.6692
74,324
-0.00(-0.04%)
Feb 10, 2020
0.6600
0.6800
0.6600
0.6695
68,159
+0.00(+0.66%)
Feb 07, 2020
0.6750
0.6799
0.6601
0.6651
78,200
-0.01(-0.89%)
Feb 06, 2020
0.7000
0.7106
0.6551
0.6711
191,298
+0.00(+0.46%)
Feb 05, 2020
0.6580
0.6791
0.6580
0.6680
60,776
+0.01(+1.06%)
Feb 04, 2020
0.6900
0.6900
0.6581
0.6610
145,013
-0.02(-2.77%)
Feb 03, 2020
0.6848
0.6848
0.6701
0.6798
86,564
+0.00(+0.04%)
Jan 31, 2020
0.6599
0.6899
0.6599
0.6795
102,200
+0.01(+2.12%)
Jan 30, 2020
0.7000
0.7000
0.6600
0.6654
131,178
+0.00(+0.00%)
Jan 29, 2020
0.6600
0.6832
0.6560
0.6654
107,024
+0.00(+0.06%)
Jan 28, 2020
0.6776
0.6942
0.6621
0.6650
149,466
-0.02(-3.62%)
Jan 27, 2020
0.6800
0.7200
0.6600
0.6900
313,700
+0.00(+0.00%)
Jan 24, 2020
0.6594
0.6950
0.6594
0.6900
193,300
+0.02(+3.76%)
Jan 23, 2020
0.6500
0.6720
0.6500
0.6650
157,328
-0.00(-0.30%)
Jan 22, 2020
0.6698
0.6698
0.6500
0.6670
64,792
-0.00(-0.33%)
Jan 21, 2020
0.6500
0.6741
0.6500
0.6692
188,712
+0.01(+1.62%)
Jan 17, 2020
0.6700
0.6851
0.6500
0.6585
342,200
-0.01(-1.72%)
Jan 16, 2020
0.6700
0.6800
0.6700
0.6700
161,664
-0.01(-1.18%)
Jan 15, 2020
0.6950
0.6950
0.6706
0.6780
235,720
-0.01(-0.80%)
Jan 14, 2020
0.6800
0.6850
0.6751
0.6835
144,293
+0.00(+0.51%)
Jan 13, 2020
0.7100
0.7100
0.6700
0.6800
187,551
-0.03(-3.56%)
Jan 10, 2020
0.7029
0.7294
0.7025
0.7051
192,600
-0.01(-1.77%)
Jan 09, 2020
0.7700
0.7700
0.7178
0.7178
116,130
+0.00(+0.39%)
Jan 08, 2020
0.7626
0.7870
0.7010
0.7150
338,789
-0.08(-9.49%)
Jan 07, 2020
0.8000
0.8200
0.7800
0.7900
251,077
+0.00(+0.00%)
Jan 06, 2020
0.7600
0.8000
0.7500
0.7900
477,528
+0.06(+8.07%)
Jan 03, 2020
0.7610
0.7699
0.7205
0.7310
254,100
-0.02(-2.53%)
Jan 02, 2020
0.7500
0.7500
0.7300
0.7500
134,849
+0.03(+3.45%)
Dec 31, 2019
0.7209
0.7495
0.7162
0.7250
156,600
+0.01(+1.36%)
Dec 30, 2019
0.7300
0.7600
0.7060
0.7153
256,430
-0.00(-0.65%)
Dec 27, 2019
0.7500
0.7600
0.7200
0.7200
290,700
-0.04(-5.82%)
Dec 26, 2019
0.7230
0.7820
0.7200
0.7645
429,169
+0.05(+7.69%)
Dec 24, 2019
0.6550
0.7100
0.6550
0.7099
262,400
+0.06(+9.22%)
Dec 23, 2019
0.6600
0.6800
0.6500
0.6500
364,670
-0.01(-1.50%)
Dec 20, 2019
0.7000
0.7000
0.6597
0.6599
272,900
-0.00(-0.26%)
Dec 19, 2019
0.6901
0.6999
0.6511
0.6616
268,025
-0.04(-5.45%)
Dec 18, 2019
0.6999
0.7199
0.6901
0.6997
81,312
+0.01(+1.41%)
Dec 17, 2019
0.7300
0.7400
0.6900
0.6900
348,972
-0.04(-5.60%)
Dec 16, 2019
0.7500
0.7625
0.7250
0.7309
224,987
-0.02(-2.74%)
Dec 13, 2019
0.7800
0.7820
0.7500
0.7515
169,200
-0.02(-2.40%)
Dec 12, 2019
0.7900
0.8200
0.7700
0.7700
249,121
-0.03(-3.75%)
Dec 11, 2019
0.7800
0.8000
0.7700
0.8000
257,298
+0.02(+2.56%)
Dec 10, 2019
0.7600
0.8000
0.7600
0.7800
339,873
+0.02(+2.63%)
Dec 09, 2019
0.6700
0.7700
0.6700
0.7600
593,490
+0.09(+13.45%)
Dec 06, 2019
0.7000
0.7050
0.6628
0.6699
166,100
-0.05(-6.96%)
Dec 05, 2019
0.6900
0.7400
0.6800
0.7200
266,291
+0.03(+4.67%)
Dec 04, 2019
0.6900
0.6900
0.6770
0.6879
96,757
-0.01(-1.73%)
Dec 03, 2019
0.7000
0.7000
0.6500
0.7000
577,345
+0.02(+2.79%)
Dec 02, 2019
0.6300
0.7000
0.6099
0.6810
520,127
+0.08(+13.12%)
Nov 29, 2019
0.5590
0.6100
0.5550
0.6020
132,600
+0.06(+10.58%)
Nov 27, 2019
0.5450
0.5600
0.5210
0.5444
308,900
-0.01(-2.54%)
Nov 26, 2019
0.5335
0.5600
0.5335
0.5586
288,117
+0.01(+1.14%)
Nov 25, 2019
0.5900
0.5900
0.5500
0.5523
528,998
-0.04(-6.58%)
Nov 22, 2019
0.6040
0.6247
0.5901
0.5912
64,400
-0.01(-1.86%)
Nov 21, 2019
0.6200
0.6202
0.6000
0.6024
116,543
-0.02(-2.84%)
Nov 20, 2019
0.6211
0.6399
0.6100
0.6200
66,325
-0.01(-1.04%)
Nov 19, 2019
0.6000
0.6300
0.6000
0.6265
104,205
+0.02(+2.96%)
Nov 18, 2019
0.6361
0.6450
0.6085
0.6085
162,963
-0.03(-4.35%)
Nov 15, 2019
0.6700
0.6710
0.6300
0.6362
113,900
-0.03(-4.60%)
Nov 14, 2019
0.6900
0.6900
0.6601
0.6669
105,773
-0.01(-1.93%)
Nov 13, 2019
0.6500
0.6900
0.6400
0.6800
154,303
+0.03(+4.53%)
Nov 12, 2019
0.6900
0.6900
0.6401
0.6505
203,698
-0.02(-3.17%)
Nov 11, 2019
0.6950
0.6962
0.6500
0.6718
267,972
-0.02(-3.53%)
Nov 08, 2019
0.7100
0.7100
0.6801
0.6964
164,600
-0.01(-2.08%)
Nov 07, 2019
0.7386
0.7390
0.7020
0.7112
120,727
-0.03(-3.89%)
Nov 06, 2019
0.7300
0.7500
0.7300
0.7400
125,938
+0.01(+1.43%)
Nov 05, 2019
0.7600
0.7600
0.7140
0.7296
227,069
-0.02(-2.68%)
Nov 04, 2019
0.7500
0.7600
0.7424
0.7497
73,273
-0.00(-0.04%)
Nov 01, 2019
0.7600
0.7699
0.7327
0.7500
147,400
-0.01(-1.32%)
Oct 31, 2019
0.7715
0.7715
0.7500
0.7600
117,726
-0.00(-0.14%)
Oct 30, 2019
0.7730
0.7786
0.7600
0.7611
131,007
-0.02(-2.06%)
Oct 29, 2019
0.7800
0.7800
0.7730
0.7771
52,994
+0.00(+0.27%)
Oct 28, 2019
0.7800
0.7800
0.7700
0.7750
62,916
-0.01(-0.64%)
Oct 25, 2019
0.7844
0.7900
0.7784
0.7800
156,700
-0.01(-1.13%)
Oct 24, 2019
0.7800
0.7900
0.7800
0.7889
96,086
+0.01(+0.96%)
Oct 23, 2019
0.7838
0.7957
0.7800
0.7814
40,385
+0.00(+0.31%)
Oct 22, 2019
0.7700
0.7904
0.7700
0.7790
58,933
-0.00(-0.51%)
Oct 21, 2019
0.8200
0.8200
0.7781
0.7830
88,049
-0.02(-3.08%)
Oct 18, 2019
0.8079
0.8079
0.7931
0.8079
43,000
+0.00(+0.01%)
Oct 17, 2019
0.7800
0.8150
0.7838
0.8078
78,355
+0.02(+2.96%)
Oct 16, 2019
0.7900
0.7930
0.7701
0.7846
133,811
-0.02(-1.91%)
Oct 15, 2019
0.7725
0.7999
0.7700
0.7999
136,543
+0.02(+2.55%)
Oct 14, 2019
0.7700
0.7951
0.7700
0.7800
42,230
-0.00(-0.55%)
Oct 11, 2019
0.8000
0.8000
0.7700
0.7843
125,300
-0.02(-2.78%)
Oct 10, 2019
0.8110
0.8150
0.8000
0.8067
59,474
+0.00(+0.11%)
Oct 09, 2019
0.8209
0.8497
0.8002
0.8058
91,293
-0.02(-1.85%)
Oct 08, 2019
0.8200
0.8397
0.8100
0.8210
179,289
+0.00(+0.24%)
Oct 07, 2019
0.8250
0.8252
0.8100
0.8190
204,994
-0.01(-0.73%)
Oct 04, 2019
0.8200
0.8400
0.8151
0.8250
81,800
-0.01(-0.60%)
Oct 03, 2019
0.7800
0.8488
0.7800
0.8300
430,125
+0.02(+2.70%)
Oct 02, 2019
0.8180
0.8300
0.8000
0.8082
167,455
+0.01(+0.69%)
Oct 01, 2019
0.7255
0.8470
0.7255
0.8027
264,452
+0.04(+5.66%)
Sep 30, 2019
0.7564
0.7600
0.6568
0.7597
461,762
-0.01(-1.32%)
Sep 27, 2019
0.8100
0.8100
0.7699
0.7699
193,400
-0.02(-2.23%)
Sep 26, 2019
0.8348
0.8555
0.7800
0.7875
335,182
-0.05(-5.45%)
Sep 25, 2019
0.8700
0.8700
0.8224
0.8329
200,579
-0.03(-3.84%)
Sep 24, 2019
0.8400
0.8798
0.8340
0.8662
309,966
+0.02(+2.46%)
Sep 23, 2019
0.8800
0.8849
0.8376
0.8454
254,522
-0.01(-0.82%)
Sep 20, 2019
0.8310
0.8568
0.8100
0.8524
125,300
+0.02(+2.70%)
Sep 19, 2019
0.8500
0.8500
0.8200
0.8300
147,630
-0.03(-3.30%)
Sep 18, 2019
0.8649
0.8850
0.8100
0.8583
224,674
-0.00(-0.50%)
Sep 17, 2019
0.8549
0.8640
0.8348
0.8626
87,298
+0.03(+3.12%)
Sep 16, 2019
0.8325
0.8500
0.8325
0.8365
112,121
-0.00(-0.30%)
Sep 13, 2019
0.8600
0.8617
0.8300
0.8390
172,100
-0.01(-1.36%)
Sep 12, 2019
0.8900
0.9084
0.8506
0.8506
136,223
-0.03(-3.30%)
Sep 11, 2019
0.8890
0.9044
0.8606
0.8796
171,289
-0.01(-1.06%)
Sep 10, 2019
0.8600
0.9400
0.8600
0.8890
192,477
+0.02(+2.79%)
Sep 09, 2019
0.8900
0.9300
0.8500
0.8649
361,766
-0.03(-3.18%)
Sep 06, 2019
0.9292
0.9865
0.8800
0.8933
550,400
-0.03(-3.46%)
Sep 05, 2019
0.9500
0.9589
0.9004
0.9253
344,947
-0.04(-3.86%)
Sep 04, 2019
1.000
1.000
0.9610
0.9625
169,010
-0.03(-3.25%)
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
.