Gold Trust Ishares (NY: IAU )

17.69 USD -0.13 (-0.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.43 12.44 12.37 12.38 14,151,600 +0.02(+0.16%)
Mar 28, 2019 12.40 12.41 12.34 12.36 15,724,923 -0.18(-1.44%)
Mar 27, 2019 12.60 12.61 12.53 12.54 13,838,355 -0.07(-0.56%)
Mar 26, 2019 12.63 12.63 12.57 12.61 13,269,891 -0.06(-0.47%)
Mar 25, 2019 12.63 12.69 12.62 12.67 10,232,546 +0.10(+0.80%)
Mar 22, 2019 12.57 12.59 12.54 12.57 12,976,400 +0.03(+0.24%)
Mar 21, 2019 12.61 12.61 12.48 12.54 7,839,506 -0.05(-0.40%)
Mar 20, 2019 12.53 12.61 12.44 12.59 15,556,894 +0.08(+0.64%)
Mar 19, 2019 12.55 12.55 12.50 12.51 12,644,231 +0.03(+0.24%)
Mar 18, 2019 12.50 12.51 12.46 12.48 8,471,493 +0.02(+0.16%)
Mar 15, 2019 12.47 12.51 12.45 12.46 16,190,600 +0.05(+0.40%)
Mar 14, 2019 12.40 12.42 12.38 12.41 11,166,952 -0.15(-1.19%)
Mar 13, 2019 12.53 12.56 12.51 12.56 9,792,014 +0.09(+0.72%)
Mar 12, 2019 12.42 12.47 12.41 12.47 9,034,578 +0.08(+0.65%)
Mar 11, 2019 12.41 12.42 12.36 12.39 10,351,530 -0.06(-0.48%)
Mar 08, 2019 12.44 12.46 12.40 12.45 18,488,200 +0.14(+1.14%)
Mar 07, 2019 12.29 12.34 12.28 12.31 15,997,781 -0.01(-0.08%)
Mar 06, 2019 12.31 12.33 12.29 12.32 10,522,771 -0.02(-0.16%)
Mar 05, 2019 12.30 12.34 12.27 12.34 15,324,322 +0.01(+0.08%)
Mar 04, 2019 12.32 12.35 12.28 12.33 14,143,806 -0.03(-0.24%)
Mar 01, 2019 12.52 12.57 12.35 12.36 29,775,500 -0.22(-1.75%)
Feb 28, 2019 12.64 12.65 12.57 12.58 13,575,964 -0.07(-0.55%)
Feb 27, 2019 12.69 12.70 12.61 12.65 11,002,874 -0.08(-0.63%)
Feb 26, 2019 12.70 12.74 12.68 12.73 9,129,494 +0.01(+0.08%)
Feb 25, 2019 12.75 12.77 12.69 12.72 12,017,164 -0.01(-0.08%)
Feb 22, 2019 12.72 12.77 12.71 12.73 12,163,500 +0.06(+0.47%)
Feb 21, 2019 12.78 12.80 12.67 12.67 13,261,021 -0.16(-1.25%)
Feb 20, 2019 12.87 12.90 12.80 12.83 23,415,277 -0.01(-0.08%)
Feb 19, 2019 12.76 12.85 12.76 12.84 12,402,628 +0.18(+1.42%)
Feb 15, 2019 12.63 12.67 12.59 12.66 8,146,300 +0.08(+0.64%)
Feb 14, 2019 12.56 12.59 12.52 12.58 11,573,114 +0.07(+0.56%)
Feb 13, 2019 12.56 12.63 12.50 12.51 11,335,741 -0.05(-0.40%)
Feb 12, 2019 12.57 12.58 12.53 12.56 7,467,003 +0.03(+0.24%)
Feb 11, 2019 12.49 12.55 12.49 12.53 26,168,865 -0.06(-0.48%)
Feb 08, 2019 12.58 12.61 12.57 12.59 8,995,100 +0.04(+0.32%)
Feb 07, 2019 12.55 12.57 12.51 12.55 10,146,601 +0.04(+0.32%)
Feb 06, 2019 12.59 12.59 12.51 12.51 11,755,027 -0.08(-0.64%)
Feb 05, 2019 12.60 12.61 12.57 12.59 11,396,423 +0.03(+0.24%)
Feb 04, 2019 12.57 12.60 12.55 12.56 13,831,575 -0.06(-0.48%)
Feb 01, 2019 12.65 12.68 12.60 12.62 32,256,000 -0.02(-0.16%)
Jan 31, 2019 12.69 12.69 12.63 12.64 15,789,586 +0.01(+0.08%)
Jan 30, 2019 12.56 12.68 12.54 12.63 13,275,248 +0.06(+0.48%)
Jan 29, 2019 12.54 12.57 12.51 12.57 23,635,884 +0.09(+0.72%)
Jan 28, 2019 12.45 12.50 12.44 12.48 11,072,005 +0.03(+0.24%)
Jan 25, 2019 12.36 12.46 12.36 12.45 14,737,400 +0.19(+1.55%)
Jan 24, 2019 12.27 12.30 12.25 12.26 25,557,827 -0.03(-0.24%)
Jan 23, 2019 12.26 12.32 12.25 12.29 20,009,995 -0.01(-0.08%)
Jan 22, 2019 12.28 12.32 12.25 12.30 12,871,877 +0.03(+0.24%)
Jan 18, 2019 12.29 12.32 12.27 12.27 13,800,200 -0.11(-0.89%)
Jan 17, 2019 12.37 12.39 12.35 12.38 9,411,348 -0.01(-0.08%)
Jan 16, 2019 12.37 12.41 12.36 12.39 9,796,450 +0.04(+0.32%)
Jan 15, 2019 12.39 12.41 12.32 12.35 13,893,897 -0.02(-0.16%)
Jan 14, 2019 12.39 12.39 12.35 12.37 7,383,210 +0.03(+0.24%)
Jan 11, 2019 12.35 12.37 12.33 12.34 9,073,800 +0.02(+0.16%)
Jan 10, 2019 12.36 12.38 12.32 12.32 10,819,485 -0.07(-0.56%)
Jan 09, 2019 12.31 12.40 12.30 12.39 9,905,984 +0.07(+0.57%)
Jan 08, 2019 12.28 12.33 12.27 12.32 15,148,829 -0.03(-0.24%)
Jan 07, 2019 12.39 12.39 12.32 12.35 15,118,247 +0.03(+0.24%)
Jan 04, 2019 12.30 12.33 12.23 12.32 29,688,500 -0.09(-0.73%)
Jan 03, 2019 12.35 12.41 12.34 12.41 28,911,391 +0.11(+0.89%)
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.