Gold Trust Ishares (NY: IAU )

16.55 USD -0.06 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.88 14.93 14.85 14.90 5,464,987 +0.08(+0.54%)
May 23, 2011 14.74 14.83 14.73 14.82 4,635,004 +0.03(+0.22%)
May 20, 2011 14.60 14.81 14.53 14.79 8,692,528 +0.19(+1.29%)
May 19, 2011 14.54 14.61 14.51 14.60 5,431,234 +0.01(+0.07%)
May 18, 2011 14.58 14.65 14.54 14.59 2,906,898 +0.09(+0.62%)
May 17, 2011 14.45 14.51 14.37 14.50 5,542,557 -0.07(-0.48%)
May 16, 2011 14.61 14.70 14.55 14.57 4,098,962 -0.02(-0.14%)
May 13, 2011 14.70 14.76 14.48 14.59 6,634,797 -0.10(-0.68%)
May 12, 2011 14.61 14.74 14.52 14.69 6,258,838 +0.00(+0.00%)
May 11, 2011 14.75 14.77 14.60 14.69 5,293,096 -0.13(-0.88%)
May 10, 2011 14.75 14.85 14.72 14.82 3,979,452 +0.04(+0.27%)
May 09, 2011 14.70 14.79 14.67 14.78 3,800,489 +0.21(+1.44%)
May 06, 2011 14.55 14.64 14.46 14.57 9,352,793 +0.19(+1.32%)
May 05, 2011 14.70 14.79 14.28 14.38 16,161,351 -0.43(-2.90%)
May 04, 2011 15.01 15.06 14.70 14.81 9,243,460 -0.20(-1.33%)
May 03, 2011 15.07 15.13 14.91 15.01 7,429,854 -0.05(-0.33%)
May 02, 2011 15.17 15.17 15.06 15.06 6,943,685 -0.21(-1.38%)
Apr 29, 2011 15.01 15.33 15.00 15.27 6,427,990 +0.26(+1.73%)
Apr 28, 2011 14.96 15.03 14.88 15.01 4,765,013 +0.06(+0.40%)
Apr 27, 2011 14.77 14.95 14.68 14.95 9,242,893 +0.28(+1.91%)
Apr 26, 2011 14.68 14.69 14.57 14.67 8,632,714 -0.05(-0.34%)
Apr 25, 2011 14.75 14.78 14.67 14.72 9,127,212 +0.02(+0.14%)
Apr 21, 2011 14.69 14.74 14.66 14.70 3,940,951 +0.03(+0.20%)
Apr 20, 2011 14.67 14.71 14.60 14.67 4,778,783 +0.04(+0.29%)
Apr 19, 2011 14.60 14.65 14.54 14.63 5,301,038 +0.01(+0.05%)
Apr 18, 2011 14.55 14.63 14.49 14.62 7,820,871 +0.09(+0.62%)
Apr 15, 2011 14.41 14.54 14.38 14.53 8,989,732 +0.12(+0.83%)
Apr 14, 2011 14.26 14.41 14.25 14.41 4,126,153 +0.18(+1.26%)
Apr 13, 2011 14.27 14.28 14.17 14.23 3,391,163 +0.03(+0.21%)
Apr 12, 2011 14.31 14.31 14.10 14.20 4,558,607 -0.10(-0.70%)
Apr 11, 2011 14.36 14.38 14.26 14.30 3,125,537 -0.09(-0.63%)
Apr 08, 2011 14.37 14.41 14.32 14.39 4,239,826 +0.12(+0.84%)
Apr 07, 2011 14.26 14.31 14.20 14.27 2,890,821 +0.00(+0.00%)
Apr 06, 2011 14.27 14.29 14.20 14.27 3,861,243 +0.04(+0.28%)
Apr 05, 2011 13.98 14.24 13.98 14.23 3,973,258 +0.23(+1.64%)
Apr 04, 2011 14.03 14.05 13.97 14.00 4,586,784 +0.05(+0.36%)
Apr 01, 2011 13.90 13.98 13.81 13.95 3,027,170 -0.07(-0.50%)
Mar 31, 2011 14.03 14.07 14.00 14.02 3,896,968 +0.13(+0.94%)
Mar 30, 2011 13.89 13.89 13.89 13.89 2,740,245 +0.03(+0.22%)
Mar 29, 2011 13.85 13.91 13.82 13.86 2,993,599 -0.01(-0.07%)
Mar 28, 2011 13.81 13.91 13.80 13.87 2,467,569 -0.08(-0.57%)
Mar 25, 2011 14.03 14.05 13.89 13.95 4,652,066 +0.01(+0.07%)
Mar 24, 2011 14.06 14.15 13.91 13.94 6,468,969 -0.12(-0.85%)
Mar 23, 2011 13.98 14.08 13.98 14.06 4,955,613 +0.12(+0.86%)
Mar 22, 2011 13.91 13.96 13.89 13.94 2,017,253 -0.01(-0.07%)
Mar 21, 2011 14.01 14.01 13.93 13.95 2,127,920 +0.09(+0.65%)
Mar 18, 2011 13.84 13.91 13.80 13.86 2,254,395 +0.14(+1.02%)
Mar 17, 2011 13.69 13.73 13.65 13.72 5,226,553 +0.08(+0.55%)
Mar 16, 2011 13.68 13.74 13.60 13.64 4,095,759 -0.02(-0.11%)
Mar 15, 2011 13.61 13.92 13.60 13.66 4,778,220 -0.26(-1.87%)
Mar 14, 2011 13.96 13.98 13.88 13.92 4,478,071 +0.07(+0.51%)
Mar 11, 2011 13.75 13.92 13.74 13.85 3,351,038 +0.04(+0.31%)
Mar 10, 2011 13.88 13.88 13.71 13.81 3,180,882 -0.16(-1.16%)
Mar 09, 2011 14.03 14.03 13.92 13.97 4,722,130 +0.01(+0.07%)
Mar 08, 2011 13.99 14.00 13.91 13.96 7,085,471 -0.04(-0.29%)
Mar 07, 2011 14.06 14.08 13.95 14.00 4,920,499 +0.04(+0.29%)
Mar 04, 2011 13.88 14.00 13.88 13.96 5,282,465 +0.12(+0.87%)
Mar 03, 2011 13.91 13.93 13.78 13.84 5,473,221 -0.18(-1.28%)
Mar 02, 2011 14.05 14.08 13.97 14.02 7,357,004 -0.01(-0.07%)
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.