Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,315.31 +7.41 (+0.22%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,960.68 -234.92 (-1.22%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,382.03 -546.01 (-0.78%) CMC Crypto 200
1,511.66 -14.75 (-0.97%)
iShares Gold Trust Micro (IAUM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 24.08 | 24.08 | 23.70 | 23.75 | 23.75 | 1,627,400 |
| 21 May 2024 | 24.25 | 24.28 | 24.13 | 24.19 | 24.19 | 1,176,700 |
| 20 May 2024 | 24.15 | 24.33 | 24.06 | 24.23 | 24.23 | 1,353,400 |
| 17 May 2024 | 23.97 | 24.15 | 23.91 | 24.13 | 24.13 | 1,526,800 |
| 16 May 2024 | 23.74 | 23.78 | 23.67 | 23.74 | 23.74 | 902,200 |
| 15 May 2024 | 23.65 | 23.85 | 23.48 | 23.82 | 23.82 | 1,753,900 |
| 14 May 2024 | 23.45 | 23.55 | 23.40 | 23.53 | 23.53 | 946,100 |
| 13 May 2024 | 23.42 | 23.44 | 23.28 | 23.32 | 23.32 | 926,100 |
| 10 May 2024 | 23.63 | 23.68 | 23.52 | 23.59 | 23.59 | 820,500 |
| 09 May 2024 | 23.12 | 23.40 | 23.12 | 23.40 | 23.40 | 922,700 |
| 08 May 2024 | 23.05 | 23.16 | 23.02 | 23.03 | 23.03 | 661,400 |
| 07 May 2024 | 23.15 | 23.17 | 23.06 | 23.11 | 23.11 | 830,800 |
| 06 May 2024 | 23.23 | 23.28 | 23.13 | 23.21 | 23.21 | 1,175,800 |
| 03 May 2024 | 22.97 | 22.99 | 22.73 | 22.97 | 22.97 | 1,901,900 |
| 02 May 2024 | 22.87 | 23.05 | 22.81 | 22.99 | 22.99 | 1,156,500 |
| 01 May 2024 | 22.99 | 23.24 | 22.93 | 23.06 | 23.06 | 1,838,500 |
| 30 Apr 2024 | 23.04 | 23.08 | 22.85 | 22.85 | 22.85 | 1,589,300 |
| 29 Apr 2024 | 23.30 | 23.42 | 23.22 | 23.32 | 23.32 | 1,466,900 |
| 26 Apr 2024 | 23.40 | 23.41 | 23.24 | 23.35 | 23.35 | 2,039,400 |
| 25 Apr 2024 | 23.13 | 23.40 | 23.11 | 23.29 | 23.29 | 1,794,900 |
| 24 Apr 2024 | 23.17 | 23.33 | 23.13 | 23.15 | 23.15 | 1,092,200 |
| 23 Apr 2024 | 23.06 | 23.27 | 23.06 | 23.18 | 23.18 | 1,565,300 |
| 22 Apr 2024 | 23.33 | 23.39 | 23.20 | 23.25 | 23.25 | 1,296,800 |
| 19 Apr 2024 | 23.78 | 23.97 | 23.74 | 23.83 | 23.83 | 1,442,200 |
| 18 Apr 2024 | 23.88 | 23.88 | 23.65 | 23.76 | 23.76 | 1,230,000 |
| 17 Apr 2024 | 23.84 | 23.91 | 23.57 | 23.67 | 23.67 | 2,420,000 |
| 16 Apr 2024 | 23.76 | 23.93 | 23.59 | 23.86 | 23.86 | 4,169,200 |
| 15 Apr 2024 | 23.50 | 23.83 | 23.20 | 23.82 | 23.82 | 2,776,400 |
| 12 Apr 2024 | 23.93 | 24.26 | 23.31 | 23.39 | 23.39 | 3,557,000 |
| 11 Apr 2024 | 23.40 | 23.70 | 23.29 | 23.68 | 23.68 | 1,094,900 |
| 10 Apr 2024 | 23.23 | 23.48 | 23.15 | 23.24 | 23.24 | 2,734,800 |
| 09 Apr 2024 | 23.49 | 23.59 | 23.34 | 23.47 | 23.47 | 1,266,500 |
| 08 Apr 2024 | 23.29 | 23.38 | 23.14 | 23.34 | 23.34 | 853,000 |
| 05 Apr 2024 | 22.92 | 23.26 | 22.88 | 23.18 | 23.18 | 1,755,300 |
| 04 Apr 2024 | 22.86 | 23.01 | 22.76 | 22.82 | 22.82 | 1,369,000 |
| 03 Apr 2024 | 22.71 | 22.94 | 22.68 | 22.94 | 22.94 | 848,300 |
| 02 Apr 2024 | 22.55 | 22.75 | 22.46 | 22.74 | 22.74 | 916,400 |
| 01 Apr 2024 | 22.51 | 22.51 | 22.25 | 22.41 | 22.41 | 763,500 |
| 28 Mar 2024 | 22.06 | 22.21 | 21.98 | 22.17 | 22.17 | 827,500 |
| 27 Mar 2024 | 21.81 | 21.91 | 21.81 | 21.90 | 21.90 | 376,900 |
| 26 Mar 2024 | 21.84 | 21.85 | 21.68 | 21.74 | 21.74 | 602,700 |
| 25 Mar 2024 | 21.68 | 21.77 | 21.66 | 21.66 | 21.66 | 329,300 |
| 22 Mar 2024 | 21.73 | 21.76 | 21.53 | 21.60 | 21.60 | 516,500 |
| 21 Mar 2024 | 21.99 | 21.99 | 21.63 | 21.77 | 21.77 | 801,500 |
| 20 Mar 2024 | 21.50 | 21.84 | 21.47 | 21.79 | 21.79 | 983,400 |
| 19 Mar 2024 | 21.53 | 21.54 | 21.44 | 21.54 | 21.54 | 290,700 |
| 18 Mar 2024 | 21.53 | 21.57 | 21.51 | 21.57 | 21.57 | 489,200 |
| 15 Mar 2024 | 21.55 | 21.61 | 21.51 | 21.52 | 21.52 | 755,600 |
| 14 Mar 2024 | 21.60 | 21.60 | 21.49 | 21.60 | 21.60 | 487,400 |
| 13 Mar 2024 | 21.59 | 21.76 | 21.59 | 21.69 | 21.69 | 629,700 |
| 12 Mar 2024 | 21.61 | 21.63 | 21.47 | 21.54 | 21.54 | 1,336,700 |
| 11 Mar 2024 | 21.75 | 21.82 | 21.72 | 21.78 | 21.78 | 586,100 |
| 08 Mar 2024 | 21.66 | 21.91 | 21.61 | 21.74 | 21.74 | 836,700 |
| 07 Mar 2024 | 21.50 | 21.57 | 21.44 | 21.55 | 21.55 | 953,000 |
| 06 Mar 2024 | 21.36 | 21.48 | 21.29 | 21.43 | 21.43 | 1,024,800 |
| 05 Mar 2024 | 21.29 | 21.35 | 21.20 | 21.26 | 21.26 | 592,900 |
| 04 Mar 2024 | 20.93 | 21.16 | 20.91 | 21.13 | 21.13 | 681,200 |
| 01 Mar 2024 | 20.51 | 20.84 | 20.42 | 20.79 | 20.79 | 705,500 |
| 29 Feb 2024 | 20.45 | 20.47 | 20.40 | 20.40 | 20.40 | 490,600 |
| 28 Feb 2024 | 20.31 | 20.32 | 20.27 | 20.30 | 20.30 | 321,700 |
| 27 Feb 2024 | 20.32 | 20.34 | 20.25 | 20.27 | 20.27 | 377,000 |
| 26 Feb 2024 | 20.25 | 20.30 | 20.22 | 20.29 | 20.29 | 538,800 |
| 23 Feb 2024 | 20.21 | 20.38 | 20.21 | 20.34 | 20.34 | 319,200 |
| 22 Feb 2024 | 20.22 | 20.22 | 20.16 | 20.20 | 20.20 | 501,700 |
| 21 Feb 2024 | 20.26 | 20.26 | 20.18 | 20.20 | 20.20 | 154,800 |
| 20 Feb 2024 | 20.26 | 20.26 | 20.20 | 20.21 | 20.21 | 154,800 |
| 16 Feb 2024 | 20.00 | 20.11 | 19.92 | 20.09 | 20.09 | 358,600 |
| 15 Feb 2024 | 20.00 | 20.05 | 19.95 | 20.01 | 20.01 | 532,000 |
| 14 Feb 2024 | 19.87 | 19.92 | 19.81 | 19.88 | 19.88 | 311,000 |
| 13 Feb 2024 | 19.98 | 19.98 | 19.87 | 19.90 | 19.90 | 459,500 |
| 12 Feb 2024 | 20.12 | 20.19 | 20.09 | 20.17 | 20.17 | 304,200 |
| 09 Feb 2024 | 20.22 | 20.23 | 20.17 | 20.22 | 20.22 | 495,900 |
| 08 Feb 2024 | 20.24 | 20.32 | 20.24 | 20.30 | 20.30 | 481,500 |
| 07 Feb 2024 | 20.30 | 20.41 | 20.29 | 20.32 | 20.32 | 529,400 |
| 06 Feb 2024 | 20.26 | 20.35 | 20.24 | 20.31 | 20.31 | 251,600 |
| 05 Feb 2024 | 20.14 | 20.24 | 20.12 | 20.22 | 20.22 | 268,600 |
| 02 Feb 2024 | 20.27 | 20.35 | 20.24 | 20.33 | 20.33 | 600,200 |
| 01 Feb 2024 | 20.45 | 20.61 | 20.38 | 20.51 | 20.51 | 849,600 |
| 31 Jan 2024 | 20.39 | 20.52 | 20.27 | 20.30 | 20.30 | 640,600 |
| 30 Jan 2024 | 20.43 | 20.44 | 20.26 | 20.33 | 20.33 | 843,000 |
| 29 Jan 2024 | 20.29 | 20.31 | 20.17 | 20.30 | 20.30 | 309,100 |
| 26 Jan 2024 | 20.16 | 20.19 | 20.13 | 20.14 | 20.14 | 381,900 |
| 25 Jan 2024 | 20.18 | 20.21 | 20.10 | 20.16 | 20.16 | 836,100 |
| 24 Jan 2024 | 20.27 | 20.30 | 20.08 | 20.09 | 20.09 | 784,100 |
| 23 Jan 2024 | 20.20 | 20.27 | 20.18 | 20.25 | 20.25 | 416,800 |
| 22 Jan 2024 | 20.17 | 20.23 | 20.13 | 20.18 | 20.18 | 538,600 |
| 19 Jan 2024 | 20.29 | 20.29 | 20.20 | 20.25 | 20.25 | 601,500 |
| 18 Jan 2024 | 20.08 | 20.19 | 20.07 | 20.18 | 20.18 | 459,400 |
| 17 Jan 2024 | 20.19 | 20.19 | 19.99 | 20.03 | 20.03 | 310,700 |
| 16 Jan 2024 | 20.38 | 20.39 | 20.20 | 20.25 | 20.25 | 458,700 |
| 12 Jan 2024 | 20.54 | 20.59 | 20.38 | 20.45 | 20.45 | 301,300 |
| 11 Jan 2024 | 20.27 | 20.31 | 20.10 | 20.25 | 20.25 | 514,200 |
| 10 Jan 2024 | 20.26 | 20.29 | 20.17 | 20.21 | 20.21 | 584,700 |
| 09 Jan 2024 | 20.32 | 20.34 | 20.23 | 20.25 | 20.25 | 404,900 |
| 08 Jan 2024 | 20.17 | 20.33 | 20.15 | 20.24 | 20.24 | 214,100 |
| 05 Jan 2024 | 20.44 | 20.60 | 20.37 | 20.39 | 20.39 | 882,300 |
| 04 Jan 2024 | 20.37 | 20.44 | 20.34 | 20.40 | 20.40 | 459,700 |
| 03 Jan 2024 | 20.34 | 20.45 | 20.28 | 20.38 | 20.38 | 2,179,800 |
| 02 Jan 2024 | 20.62 | 20.67 | 20.52 | 20.55 | 20.55 | 830,700 |
| 29 Dec 2023 | 20.58 | 20.65 | 20.55 | 20.60 | 20.60 | 927,600 |
| *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.