Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: MGLD ) 1.140 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jul 25, 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 (%) Jul 25, 2024 1.110 1.150 1.100 1.140 3,540 +0.01(+0.88%) Jul 24, 2024 1.160 1.160 1.130 1.130 607 -0.07(-5.82%) Jul 23, 2024 1.200 1.200 1.200 1.200 193 +0.07(+6.19%) Jul 22, 2024 1.130 1.130 1.120 1.130 5,233 -0.05(-4.08%) Jul 19, 2024 1.100 1.178 1.100 1.178 3,474 -0.01(-1.00%) Jul 18, 2024 1.150 1.190 1.150 1.190 753 +0.04(+3.48%) Jul 17, 2024 1.140 1.170 1.110 1.150 2,562 -0.00(-0.18%) Jul 16, 2024 1.240 1.240 1.120 1.152 1,051 +0.03(+2.77%) Jul 15, 2024 1.185 1.200 1.080 1.121 35,020 -0.08(-6.66%) Jul 12, 2024 1.220 1.220 1.170 1.201 7,892 +0.00(+0.08%) Jul 11, 2024 1.350 1.350 1.200 1.200 578 -0.13(-9.77%) Jul 10, 2024 1.190 1.330 1.186 1.330 796 +0.14(+12.19%) Jul 09, 2024 1.185 1.185 1.185 1.185 497 -0.00(-0.38%) Jul 08, 2024 1.200 1.200 1.160 1.190 11,432 -0.03(-2.46%) Jul 05, 2024 1.380 1.380 1.200 1.220 6,714 -0.10(-7.58%) Jul 03, 2024 1.300 1.320 1.300 1.320 3,870 +0.00(+0.00%) Jul 02, 2024 1.400 1.430 1.320 1.320 2,794 -0.13(-8.97%) Jul 01, 2024 1.500 1.520 1.400 1.450 8,247 -0.05(-3.33%) Jun 28, 2024 1.500 1.500 1.500 1.500 3,603 +0.35(+30.43%) Jun 26, 2024 1.150 33 -0.01(-0.99%) Jun 25, 2024 1.161 1.161 1.161 1.161 351 -0.04(-3.21%) Jun 21, 2024 1.200 617 -0.07(-5.51%) Jun 20, 2024 1.280 1.280 1.270 1.270 1,333 +0.06(+4.96%) Jun 18, 2024 1.250 1.260 1.210 1.210 1,872 -0.17(-12.32%) Jun 17, 2024 1.330 1.380 1.320 1.380 1,188 +0.09(+6.96%) Jun 14, 2024 1.190 1.290 1.180 1.290 1,558 -0.11(-7.84%) Jun 13, 2024 1.490 1.490 1.235 1.400 3,029 +0.09(+6.87%) Jun 10, 2024 1.310 128 -0.16(-10.88%) Jun 07, 2024 1.420 1.480 1.310 1.470 9,665 +0.05(+3.52%) Jun 05, 2024 1.420 222 +0.08(+5.97%) Jun 04, 2024 1.340 1.340 1.340 1.340 383 -0.15(-10.07%) Jun 03, 2024 1.500 1.500 1.405 1.490 1,680 +0.08(+5.67%) May 31, 2024 1.350 1.410 1.350 1.410 6,143 +0.01(+0.71%) May 30, 2024 1.330 1.433 1.330 1.400 945 +0.03(+2.19%) May 29, 2024 1.351 1.412 1.351 1.370 2,184 -0.03(-2.14%) May 28, 2024 1.320 1.500 1.311 1.400 14,158 +0.08(+6.06%) May 24, 2024 1.310 1.320 1.270 1.320 4,679 +0.01(+0.76%) May 23, 2024 1.450 1.460 1.310 1.310 10,991 -0.12(-8.39%) May 22, 2024 1.500 1.740 1.430 1.430 58,690 -0.06(-4.03%) May 21, 2024 0.9600 1.920 0.9600 1.490 500,043 +0.47(+46.08%) May 20, 2024 1.020 1.020 1.020 1.020 1,811 +0.00(+0.00%) May 17, 2024 1.030 1.060 1.020 1.020 804 -0.06(-5.25%) May 16, 2024 1.080 1.080 0.9500 1.077 76,314 -0.00(-0.32%) May 15, 2024 1.100 1.100 1.080 1.080 1,076 -0.02(-1.82%) May 14, 2024 1.100 1.100 1.100 1.100 399 -0.10(-8.33%) May 10, 2024 1.200 215 +0.05(+4.35%) May 09, 2024 1.163 1.163 1.150 1.150 472 -0.05(-4.26%) May 08, 2024 1.296 1.296 1.201 1.201 335 +0.00(+0.10%) May 07, 2024 1.270 1.270 1.200 1.200 6,812 -0.04(-3.23%) May 06, 2024 1.240 1.275 1.240 1.240 9,182 -0.11(-7.85%) May 02, 2024 1.346 522 -0.05(-3.88%) 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.