Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.16 22.16 22.16 0 -0.12(-0.54%)
Dec 29, 2016 22.06 22.33 22.05 22.28 5,385,365 +0.30(+1.36%)
Dec 28, 2016 21.90 22.02 21.88 21.98 5,643,815 +0.04(+0.18%)
Dec 27, 2016 21.94 21.96 21.87 21.94 4,880,458 +0.14(+0.64%)
Dec 23, 2016 21.80 21.80 21.80 0 +0.08(+0.37%)
Dec 22, 2016 21.76 21.85 21.72 21.72 3,495,460 -0.08(-0.37%)
Dec 21, 2016 21.86 21.90 21.76 21.80 3,904,773 +0.02(+0.09%)
Dec 20, 2016 21.74 21.83 21.68 21.78 3,897,192 -0.16(-0.73%)
Dec 19, 2016 21.96 22.02 21.90 21.94 4,101,867 +0.12(+0.55%)
Dec 16, 2016 21.80 21.98 21.72 21.82 4,119,680 +0.10(+0.46%)
Dec 15, 2016 21.78 21.82 21.62 21.72 7,827,566 -0.28(-1.27%)
Dec 14, 2016 22.40 22.42 21.92 22.00 6,411,281 -0.32(-1.43%)
Dec 13, 2016 22.34 22.38 22.24 22.32 5,381,181 -0.06(-0.27%)
Dec 12, 2016 22.34 22.46 22.28 22.38 4,591,918 +0.06(+0.27%)
Dec 09, 2016 22.48 22.48 22.27 22.32 5,491,130 -0.22(-0.98%)
Dec 08, 2016 22.56 22.60 22.52 22.54 3,245,560 -0.04(-0.18%)
Dec 07, 2016 22.66 22.72 22.58 22.58 3,844,108 +0.06(+0.27%)
Dec 06, 2016 22.56 22.64 22.46 22.52 3,481,220 +0.00(+0.00%)
Dec 05, 2016 22.48 22.66 22.28 22.52 4,057,241 -0.12(-0.53%)
Dec 02, 2016 22.60 22.68 22.58 22.64 4,023,157 +0.10(+0.44%)
Dec 01, 2016 22.46 22.62 22.34 22.54 5,364,491 -0.04(-0.18%)
Nov 30, 2016 22.76 22.80 22.54 22.58 8,549,280 -0.30(-1.31%)
Nov 29, 2016 22.80 22.93 22.77 22.88 3,131,458 -0.12(-0.52%)
Nov 28, 2016 22.88 23.02 22.78 23.00 3,854,672 +0.26(+1.14%)
Nov 25, 2016 22.90 22.94 22.70 22.74 2,328,452 -0.12(-0.52%)
Nov 23, 2016 22.86 22.86 22.86 0 -0.48(-2.06%)
Nov 22, 2016 23.38 23.40 23.23 23.34 4,262,923 -0.02(-0.09%)
Nov 21, 2016 23.38 23.42 23.29 23.36 3,492,197 +0.10(+0.43%)
Nov 18, 2016 23.32 23.40 23.22 23.26 4,430,761 -0.22(-0.94%)
Nov 17, 2016 23.62 23.68 23.32 23.48 6,584,651 -0.10(-0.42%)
Nov 16, 2016 23.68 23.70 23.54 23.58 8,147,578 -0.08(-0.34%)
Nov 15, 2016 23.54 23.68 23.50 23.66 4,932,941 +0.20(+0.85%)
Nov 14, 2016 23.44 23.66 23.34 23.46 8,679,868 -0.20(-0.85%)
Nov 11, 2016 24.16 24.18 23.48 23.66 13,802,703 -0.54(-2.23%)
Nov 10, 2016 24.54 24.56 24.12 24.20 13,572,834 -0.36(-1.47%)
Nov 09, 2016 25.12 25.12 24.48 24.56 12,985,604 -0.02(-0.08%)
Nov 08, 2016 24.68 24.87 24.52 24.58 19,575,590 -0.10(-0.41%)
Nov 07, 2016 24.78 24.80 24.62 24.68 7,898,202 -0.44(-1.75%)
Nov 04, 2016 25.14 25.18 25.06 25.12 4,473,330 +0.02(+0.08%)
Nov 03, 2016 24.92 25.12 24.92 25.10 3,635,583 +0.14(+0.56%)
Nov 02, 2016 25.02 25.20 24.96 24.96 4,998,212 +0.18(+0.73%)
Nov 01, 2016 24.82 24.90 24.76 24.78 4,617,327 +0.14(+0.57%)
Oct 31, 2016 24.56 24.64 24.49 24.64 3,112,564 +0.06(+0.24%)
Oct 28, 2016 24.50 24.75 24.40 24.58 2,744,777 +0.12(+0.49%)
Oct 27, 2016 24.48 24.48 24.39 24.46 958,691 +0.04(+0.16%)
Oct 26, 2016 24.52 24.56 24.36 24.42 2,222,249 -0.12(-0.49%)
Oct 25, 2016 24.44 24.60 24.42 24.54 4,643,313 +0.18(+0.74%)
Oct 24, 2016 24.52 24.52 24.28 24.36 1,323,831 -0.06(-0.25%)
Oct 21, 2016 24.44 24.44 24.35 24.42 2,137,993 +0.04(+0.16%)
Oct 20, 2016 24.54 24.56 24.37 24.38 3,065,831 -0.10(-0.41%)
Oct 19, 2016 24.48 24.54 24.42 24.48 2,190,229 +0.16(+0.66%)
Oct 18, 2016 24.26 24.37 24.20 24.32 1,429,844 +0.14(+0.58%)
Oct 17, 2016 24.18 24.24 24.16 24.18 1,405,924 +0.06(+0.25%)
Oct 14, 2016 24.12 24.26 24.08 24.12 3,067,637 -0.14(-0.58%)
Oct 13, 2016 24.26 24.32 24.20 24.26 3,075,298 +0.06(+0.25%)
Oct 12, 2016 24.20 24.24 24.10 24.20 2,003,932 +0.02(+0.08%)
Oct 11, 2016 24.22 24.28 24.14 24.18 2,208,389 -0.10(-0.41%)
Oct 10, 2016 24.20 24.32 24.22 24.28 2,010,804 +0.08(+0.33%)
Oct 07, 2016 24.32 24.36 23.92 24.20 5,904,196 +0.02(+0.08%)
Oct 06, 2016 24.18 24.24 24.08 24.18 5,496,117 -0.26(-1.06%)
Oct 05, 2016 24.50 24.56 24.32 24.44 5,089,808 -0.04(-0.16%)
Oct 04, 2016 24.88 24.88 24.40 24.48 5,079,856 -0.84(-3.32%)
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.