Gold Trust Ishares (NY: IAU )

17.71 USD +0.02 (+0.11%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.16 16.35 16.15 16.28 6,012,247 +0.15(+0.92%)
Dec 28, 2012 16.16 16.17 16.09 16.13 5,019,887 -0.07(-0.43%)
Dec 27, 2012 16.09 16.20 16.08 16.20 6,378,786 +0.05(+0.31%)
Dec 26, 2012 16.21 16.22 16.13 16.15 3,280,501 +0.02(+0.12%)
Dec 24, 2012 16.16 16.17 16.12 16.13 2,630,558 +0.04(+0.25%)
Dec 21, 2012 16.06 16.15 16.04 16.09 5,128,217 +0.04(+0.25%)
Dec 20, 2012 16.06 16.08 15.91 16.05 12,788,997 -0.18(-1.11%)
Dec 19, 2012 16.19 16.29 16.18 16.23 8,479,557 -0.05(-0.31%)
Dec 18, 2012 16.51 16.51 16.15 16.28 8,792,670 -0.24(-1.45%)
Dec 17, 2012 16.48 16.53 16.48 16.52 4,775,458 +0.04(+0.23%)
Dec 14, 2012 16.49 16.52 16.48 16.48 3,366,000 -0.02(-0.11%)
Dec 13, 2012 16.46 16.56 16.45 16.50 6,185,387 -0.15(-0.90%)
Dec 12, 2012 16.70 16.77 16.60 16.65 6,647,295 +0.01(+0.06%)
Dec 11, 2012 16.62 16.64 16.58 16.64 3,787,630 -0.01(-0.06%)
Dec 10, 2012 16.69 16.70 16.64 16.65 4,626,678 +0.06(+0.36%)
Dec 07, 2012 16.57 16.59 16.53 16.59 6,464,605 +0.07(+0.42%)
Dec 06, 2012 16.44 16.57 16.42 16.52 3,696,125 +0.03(+0.18%)
Dec 05, 2012 16.50 16.52 16.39 16.49 4,680,865 -0.03(-0.18%)
Dec 04, 2012 16.48 16.56 16.45 16.52 7,651,827 -0.16(-0.96%)
Nov 30, 2012 16.77 16.80 16.63 16.68 5,900,862 -0.11(-0.66%)
Nov 29, 2012 16.79 16.83 16.75 16.79 3,577,322 +0.06(+0.36%)
Nov 28, 2012 16.62 16.76 16.61 16.73 6,607,197 -0.22(-1.30%)
Nov 27, 2012 16.99 17.01 16.93 16.95 3,465,060 -0.06(-0.35%)
Nov 26, 2012 17.03 17.04 16.99 17.01 4,371,680 -0.02(-0.12%)
Nov 23, 2012 16.87 17.08 16.85 17.03 2,734,377 +0.20(+1.19%)
Nov 21, 2012 16.79 16.85 16.76 16.83 2,732,126 +0.01(+0.06%)
Nov 20, 2012 16.84 16.88 16.75 16.82 3,705,899 -0.03(-0.18%)
Nov 19, 2012 16.84 16.89 16.81 16.85 3,901,571 +0.20(+1.20%)
Nov 16, 2012 16.64 16.71 16.61 16.65 3,960,951 -0.02(-0.12%)
Nov 15, 2012 16.77 16.78 16.59 16.67 6,418,569 -0.12(-0.71%)
Nov 14, 2012 16.82 16.87 16.75 16.79 6,106,663 +0.00(+0.00%)
Nov 13, 2012 16.75 16.86 16.73 16.79 5,412,720 -0.03(-0.18%)
Nov 12, 2012 16.89 16.90 16.79 16.82 4,760,445 -0.02(-0.12%)
Nov 09, 2012 16.90 16.93 16.83 16.84 8,803,153 -0.03(-0.17%)
Nov 08, 2012 16.69 16.89 16.68 16.87 14,549,182 +0.16(+0.95%)
Nov 07, 2012 16.76 16.79 16.57 16.71 9,957,086 +0.01(+0.06%)
Nov 06, 2012 16.45 16.75 16.43 16.70 8,631,849 +0.31(+1.89%)
Nov 05, 2012 16.37 16.41 16.35 16.39 3,979,602 +0.06(+0.37%)
Nov 02, 2012 16.52 16.52 16.29 16.33 9,522,144 -0.35(-2.10%)
Nov 01, 2012 16.77 16.78 16.67 16.68 5,235,742 -0.08(-0.48%)
Oct 31, 2012 16.72 16.80 16.71 16.76 6,922,602 +0.09(+0.54%)
Oct 26, 2012 16.69 16.67 16.67 16.67 3,865,000 +0.00(+0.00%)
Oct 25, 2012 16.71 16.73 16.64 16.67 4,735,608 +0.12(+0.73%)
Oct 24, 2012 16.64 16.65 16.53 16.55 6,754,570 -0.07(-0.42%)
Oct 23, 2012 16.68 16.68 16.58 16.62 5,331,608 -0.15(-0.90%)
Oct 19, 2012 16.92 16.92 16.69 16.77 6,803,863 -0.18(-1.03%)
Oct 18, 2012 16.96 17.00 16.93 16.95 4,611,181 -0.07(-0.44%)
Oct 17, 2012 16.99 17.07 16.96 17.02 4,448,864 +0.00(+0.00%)
Oct 16, 2012 16.96 17.02 16.94 17.02 8,753,079 +0.11(+0.65%)
Oct 15, 2012 16.98 16.99 16.82 16.91 11,091,861 -0.17(-1.00%)
Oct 12, 2012 17.18 17.21 17.05 17.08 8,720,288 -0.13(-0.76%)
Oct 11, 2012 17.20 17.27 17.18 17.21 4,996,444 +0.06(+0.35%)
Oct 10, 2012 17.12 17.21 17.10 17.15 5,525,606 -0.02(-0.12%)
Oct 09, 2012 17.25 17.29 17.13 17.17 7,286,185 -0.11(-0.64%)
Oct 08, 2012 17.25 17.30 17.23 17.28 2,939,882 -0.06(-0.35%)
Oct 05, 2012 17.36 17.41 17.27 17.34 4,586,701 -0.10(-0.57%)
Oct 04, 2012 17.40 17.48 17.37 17.44 7,774,904 +0.13(+0.75%)
Oct 03, 2012 17.31 17.33 17.26 17.31 8,550,178 +0.02(+0.12%)
Oct 02, 2012 17.31 17.35 17.23 17.29 6,015,059 +0.00(+0.00%)
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.