Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.00 18.02 17.88 17.89 32,517,800 +0.08(+0.45%)
Oct 29, 2020 17.79 17.91 17.77 17.81 16,126,086 -0.08(-0.45%)
Oct 28, 2020 17.94 17.97 17.83 17.89 25,427,261 -0.31(-1.70%)
Oct 27, 2020 18.17 18.23 18.14 18.20 13,015,094 +0.05(+0.28%)
Oct 26, 2020 18.17 18.21 18.11 18.15 14,574,672 -0.01(-0.06%)
Oct 23, 2020 18.21 18.21 18.07 18.16 13,423,300 -0.01(-0.06%)
Oct 22, 2020 18.19 18.20 18.06 18.17 17,071,441 -0.20(-1.09%)
Oct 21, 2020 18.35 18.42 18.31 18.37 16,303,964 +0.15(+0.82%)
Oct 20, 2020 18.14 18.26 18.09 18.22 15,009,042 +0.09(+0.50%)
Oct 19, 2020 18.24 18.24 18.13 18.13 12,105,015 +0.02(+0.11%)
Oct 16, 2020 18.20 18.22 18.10 18.11 18,360,900 -0.07(-0.39%)
Oct 15, 2020 18.06 18.21 18.05 18.18 17,271,816 +0.07(+0.39%)
Oct 14, 2020 18.21 18.25 18.11 18.11 24,363,312 +0.06(+0.33%)
Oct 13, 2020 18.15 18.15 18.00 18.05 20,084,480 -0.31(-1.69%)
Oct 12, 2020 18.35 18.38 18.31 18.36 12,934,594 -0.05(-0.27%)
Oct 09, 2020 18.30 18.41 18.28 18.41 23,553,400 +0.33(+1.83%)
Oct 08, 2020 18.11 18.14 17.95 18.08 13,584,561 +0.09(+0.50%)
Oct 07, 2020 17.99 18.03 17.92 17.99 19,467,369 -0.01(-0.06%)
Oct 06, 2020 18.31 18.33 17.99 18.00 36,027,066 -0.24(-1.32%)
Oct 05, 2020 18.18 18.30 18.18 18.24 33,523,873 +0.11(+0.61%)
Oct 02, 2020 18.17 18.22 18.10 18.13 27,400,500 -0.01(-0.06%)
Oct 01, 2020 18.16 18.24 18.09 18.14 24,101,531 +0.15(+0.83%)
Sep 30, 2020 18.06 18.15 17.95 17.99 23,371,748 -0.12(-0.66%)
Sep 29, 2020 18.00 18.12 17.99 18.11 17,209,488 +0.17(+0.95%)
Sep 28, 2020 17.87 17.97 17.79 17.94 15,803,578 +0.17(+0.96%)
Sep 25, 2020 17.73 17.81 17.67 17.77 16,141,400 -0.05(-0.28%)
Sep 24, 2020 17.71 17.91 17.66 17.82 27,884,172 +0.07(+0.39%)
Sep 23, 2020 17.99 18.01 17.69 17.75 36,092,666 -0.40(-2.20%)
Sep 22, 2020 18.24 18.29 18.09 18.15 26,467,240 -0.07(-0.38%)
Sep 21, 2020 18.27 18.32 17.95 18.22 27,717,922 -0.40(-2.15%)
Sep 18, 2020 18.61 18.71 18.56 18.62 18,807,500 +0.03(+0.16%)
Sep 17, 2020 18.49 18.60 18.44 18.59 21,392,964 -0.11(-0.59%)
Sep 16, 2020 18.80 18.80 18.63 18.70 23,541,944 +0.05(+0.27%)
Sep 15, 2020 18.74 18.77 18.59 18.65 16,086,041 -0.04(-0.21%)
Sep 14, 2020 18.66 18.73 18.63 18.69 13,411,956 +0.14(+0.75%)
Sep 11, 2020 18.61 18.65 18.49 18.55 19,864,500 +0.02(+0.11%)
Sep 10, 2020 18.72 18.76 18.52 18.53 21,735,827 -0.07(-0.38%)
Sep 09, 2020 18.54 18.62 18.51 18.60 20,961,127 +0.19(+1.03%)
Sep 08, 2020 18.25 18.52 18.19 18.41 22,982,191 -0.05(-0.27%)
Sep 04, 2020 18.39 18.50 18.29 18.46 28,898,100 +0.06(+0.33%)
Sep 03, 2020 18.53 18.57 18.34 18.40 32,313,312 -0.17(-0.92%)
Sep 02, 2020 18.67 18.68 18.44 18.57 27,154,813 -0.23(-1.22%)
Sep 01, 2020 18.99 19.00 18.72 18.80 22,687,566 +0.03(+0.16%)
Aug 31, 2020 18.78 18.85 18.73 18.77 48,992,141 +0.04(+0.21%)
Aug 28, 2020 18.70 18.84 18.63 18.73 28,535,300 +0.33(+1.79%)
Aug 27, 2020 18.81 18.81 18.22 18.40 29,657,628 -0.23(-1.23%)
Aug 26, 2020 18.32 18.65 18.31 18.63 25,146,687 +0.21(+1.14%)
Aug 25, 2020 18.40 18.42 18.26 18.42 23,073,823 +0.02(+0.11%)
Aug 24, 2020 18.57 18.58 18.36 18.40 22,924,311 -0.08(-0.43%)
Aug 21, 2020 18.51 18.57 18.33 18.48 23,879,300 -0.16(-0.86%)
Aug 20, 2020 18.41 18.66 18.38 18.64 28,117,741 +0.11(+0.59%)
Aug 19, 2020 19.03 19.05 18.46 18.53 41,180,142 -0.59(-3.09%)
Aug 18, 2020 19.22 19.24 18.86 19.12 22,683,659 +0.19(+1.00%)
Aug 17, 2020 18.77 19.00 18.76 18.93 19,574,037 +0.38(+2.05%)
Aug 14, 2020 18.64 18.66 18.44 18.55 31,430,600 -0.07(-0.38%)
Aug 13, 2020 18.44 18.77 18.42 18.62 39,045,016 +0.42(+2.31%)
Aug 12, 2020 18.56 18.60 18.19 18.20 39,913,325 -0.08(-0.44%)
Aug 11, 2020 18.65 18.69 18.23 18.28 51,115,769 -1.03(-5.33%)
Aug 10, 2020 19.43 19.57 19.27 19.31 28,087,800 -0.06(-0.31%)
Aug 07, 2020 19.58 19.61 19.23 19.37 34,702,200 -0.34(-1.73%)
Aug 06, 2020 19.68 19.76 19.56 19.71 28,236,641 +0.26(+1.34%)
Aug 05, 2020 19.48 19.62 19.36 19.45 33,551,023 +0.18(+0.93%)
Aug 04, 2020 18.85 19.27 18.82 19.27 33,439,441 +0.42(+2.23%)
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.