Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.37 +7.63 (+0.15%) Dow
38,880.00 +27.73 (+0.07%) Nasdaq
16,348.61 -0.64 (-0.00%) Bitcoin USD
63,291.88 +66.55 (+0.11%) CMC Crypto 200
1,314.68 -50.45 (-3.69%)
Goldman Sachs Physical Gold ETF (AAAU)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.95 | 22.99 | 22.87 | 22.90 | 22.90 | 1,702,877 |
| 06 May 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 23.02 | 2,855,800 |
| 03 May 2024 | 22.78 | 22.80 | 22.55 | 22.78 | 22.78 | 3,442,600 |
| 02 May 2024 | 22.67 | 22.86 | 22.62 | 22.80 | 22.80 | 2,627,600 |
| 01 May 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 22.86 | 3,694,200 |
| 30 Apr 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 22.68 | 3,751,200 |
| 29 Apr 2024 | 23.11 | 23.23 | 23.02 | 23.12 | 23.12 | 3,341,700 |
| 26 Apr 2024 | 23.19 | 23.21 | 23.05 | 23.17 | 23.17 | 2,899,000 |
| 25 Apr 2024 | 22.94 | 23.21 | 22.93 | 23.10 | 23.10 | 3,116,500 |
| 24 Apr 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 22.96 | 3,350,200 |
| 23 Apr 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 23.00 | 3,427,800 |
| 22 Apr 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 23.06 | 3,709,600 |
| 19 Apr 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 23.64 | 3,776,000 |
| 18 Apr 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 23.57 | 3,881,300 |
| 17 Apr 2024 | 23.65 | 23.72 | 23.37 | 23.49 | 23.49 | 5,193,000 |
| 16 Apr 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 23.66 | 4,066,600 |
| 15 Apr 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 23.63 | 5,667,300 |
| 12 Apr 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 23.19 | 5,015,800 |
| 11 Apr 2024 | 23.19 | 23.51 | 23.09 | 23.49 | 23.49 | 3,035,800 |
| 10 Apr 2024 | 23.03 | 23.29 | 22.96 | 23.06 | 23.06 | 5,683,600 |
| 09 Apr 2024 | 23.30 | 23.40 | 23.15 | 23.28 | 23.28 | 4,797,700 |
| 08 Apr 2024 | 23.09 | 23.19 | 22.95 | 23.15 | 23.15 | 3,099,400 |
| 05 Apr 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 23.00 | 3,101,700 |
| 04 Apr 2024 | 22.68 | 22.82 | 22.57 | 22.63 | 22.63 | 4,225,700 |
| 03 Apr 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 22.75 | 3,687,900 |
| 02 Apr 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 22.55 | 5,542,600 |
| 01 Apr 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 22.22 | 2,791,300 |
| 28 Mar 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 21.99 | 2,897,400 |
| 27 Mar 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 21.71 | 2,403,500 |
| 26 Mar 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 21.56 | 2,615,300 |
| 25 Mar 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 21.50 | 2,324,500 |
| 22 Mar 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 21.43 | 2,505,200 |
| 21 Mar 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | 3,734,300 |
| 20 Mar 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 21.61 | 3,271,900 |
| 19 Mar 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 21.36 | 2,176,300 |
| 18 Mar 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 21.39 | 1,540,600 |
| 15 Mar 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 21.35 | 1,852,700 |
| 14 Mar 2024 | 21.43 | 21.43 | 21.31 | 21.42 | 21.42 | 2,853,000 |
| 13 Mar 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 21.49 | 3,057,800 |
| 12 Mar 2024 | 21.44 | 21.45 | 21.29 | 21.36 | 21.36 | 2,245,700 |
| 11 Mar 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 21.60 | 2,444,700 |
| 08 Mar 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 21.56 | 2,631,900 |
| 07 Mar 2024 | 21.34 | 21.40 | 21.27 | 21.37 | 21.37 | 2,752,600 |
| 06 Mar 2024 | 21.18 | 21.31 | 21.11 | 21.26 | 21.26 | 2,182,700 |
| 05 Mar 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 21.08 | 2,796,700 |
| 04 Mar 2024 | 20.77 | 20.99 | 20.73 | 20.96 | 20.96 | 2,422,600 |
| 01 Mar 2024 | 20.34 | 20.68 | 20.23 | 20.63 | 20.63 | 1,672,400 |
| 29 Feb 2024 | 20.27 | 20.30 | 20.23 | 20.24 | 20.24 | 1,577,300 |
| 28 Feb 2024 | 20.14 | 20.15 | 20.10 | 20.14 | 20.14 | 1,003,900 |
| 27 Feb 2024 | 20.16 | 20.17 | 20.08 | 20.10 | 20.10 | 940,600 |
| 26 Feb 2024 | 20.08 | 20.14 | 20.05 | 20.12 | 20.12 | 1,732,800 |
| 23 Feb 2024 | 20.05 | 20.22 | 20.04 | 20.16 | 20.16 | 1,620,900 |
| 22 Feb 2024 | 20.06 | 20.06 | 20.00 | 20.05 | 20.05 | 2,060,600 |
| 21 Feb 2024 | 20.09 | 20.10 | 20.01 | 20.05 | 20.05 | 1,683,000 |
| 20 Feb 2024 | 20.09 | 20.10 | 20.03 | 20.05 | 20.05 | 1,716,200 |
| 16 Feb 2024 | 19.78 | 19.96 | 19.76 | 19.92 | 19.92 | 3,564,400 |
| 15 Feb 2024 | 19.84 | 19.89 | 19.78 | 19.85 | 19.85 | 1,744,900 |
| 14 Feb 2024 | 19.70 | 19.76 | 19.64 | 19.70 | 19.70 | 3,664,000 |
| 13 Feb 2024 | 19.82 | 19.82 | 19.70 | 19.73 | 19.73 | 2,403,200 |
| 12 Feb 2024 | 19.96 | 20.02 | 19.92 | 20.00 | 20.00 | 1,417,200 |
| 09 Feb 2024 | 20.06 | 20.08 | 20.00 | 20.05 | 20.05 | 1,122,800 |
| 08 Feb 2024 | 20.09 | 20.16 | 20.08 | 20.13 | 20.13 | 1,445,900 |
| 07 Feb 2024 | 20.15 | 20.24 | 20.13 | 20.15 | 20.15 | 1,445,000 |
| 06 Feb 2024 | 20.09 | 20.19 | 20.07 | 20.16 | 20.16 | 1,937,300 |
| 05 Feb 2024 | 19.98 | 20.08 | 19.95 | 20.05 | 20.05 | 2,747,100 |
| 02 Feb 2024 | 20.11 | 20.19 | 20.08 | 20.16 | 20.16 | 2,897,000 |
| 01 Feb 2024 | 20.28 | 20.46 | 20.21 | 20.35 | 20.35 | 3,558,700 |
| 31 Jan 2024 | 20.24 | 20.36 | 20.11 | 20.15 | 20.15 | 2,043,600 |
| 30 Jan 2024 | 20.27 | 20.29 | 20.10 | 20.17 | 20.17 | 1,624,900 |
| 29 Jan 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 20.13 | 1,533,700 |
| 26 Jan 2024 | 20.02 | 20.02 | 19.96 | 19.99 | 19.99 | 1,407,600 |
| 25 Jan 2024 | 20.02 | 20.05 | 19.93 | 20.01 | 20.01 | 1,990,700 |
| 24 Jan 2024 | 20.13 | 20.13 | 19.92 | 19.93 | 19.93 | 2,987,600 |
| 23 Jan 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 2,131,200 |
| 22 Jan 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 20.01 | 3,069,400 |
| 19 Jan 2024 | 20.13 | 20.13 | 20.04 | 20.09 | 20.09 | 2,129,500 |
| 18 Jan 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 1,630,800 |
| 17 Jan 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 19.87 | 3,328,600 |
| 16 Jan 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 20.09 | 2,549,300 |
| 12 Jan 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 20.28 | 2,559,500 |
| 11 Jan 2024 | 20.10 | 20.15 | 19.94 | 20.08 | 20.08 | 3,556,100 |
| 10 Jan 2024 | 20.11 | 20.14 | 20.01 | 20.04 | 20.04 | 2,325,200 |
| 09 Jan 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 20.08 | 2,333,800 |
| 08 Jan 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 20.08 | 1,854,600 |
| 05 Jan 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 20.24 | 3,090,700 |
| 04 Jan 2024 | 20.21 | 20.28 | 20.17 | 20.24 | 20.24 | 1,076,900 |
| 03 Jan 2024 | 20.18 | 20.29 | 20.11 | 20.22 | 20.22 | 2,110,100 |
| 02 Jan 2024 | 20.45 | 20.51 | 20.36 | 20.39 | 20.39 | 1,361,500 |
| 29 Dec 2023 | 20.42 | 20.49 | 20.40 | 20.43 | 20.43 | 1,690,000 |
| 28 Dec 2023 | 20.16 | 20.62 | 20.16 | 20.47 | 20.47 | 1,487,500 |
| 27 Dec 2023 | 20.54 | 20.64 | 20.48 | 20.59 | 20.59 | 1,609,900 |
| 26 Dec 2023 | 20.41 | 20.49 | 20.35 | 20.48 | 20.48 | 1,113,300 |
| 22 Dec 2023 | 20.48 | 20.51 | 20.32 | 20.34 | 20.34 | 1,429,700 |
| 21 Dec 2023 | 20.23 | 20.26 | 20.17 | 20.24 | 20.24 | 2,053,900 |
| 20 Dec 2023 | 20.17 | 20.19 | 20.09 | 20.10 | 20.10 | 1,250,000 |
| 19 Dec 2023 | 20.12 | 20.27 | 20.11 | 20.20 | 20.20 | 1,353,600 |
| 18 Dec 2023 | 20.04 | 20.14 | 20.01 | 20.06 | 20.06 | 3,420,100 |
| 15 Dec 2023 | 20.15 | 20.19 | 19.97 | 19.99 | 19.99 | 1,895,300 |
| 14 Dec 2023 | 20.18 | 20.28 | 20.09 | 20.17 | 20.17 | 1,919,100 |
| 13 Dec 2023 | 19.65 | 20.05 | 19.60 | 20.05 | 20.05 | 3,117,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.