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 (%)
Jun 29, 2012 15.57 15.64 15.50 15.56 3,603,539 +0.40(+2.64%)
Jun 28, 2012 15.25 15.27 15.07 15.16 4,005,773 -0.18(-1.17%)
Jun 27, 2012 15.38 15.40 15.28 15.34 2,114,254 +0.02(+0.13%)
Jun 26, 2012 15.36 15.39 15.27 15.32 2,523,508 -0.10(-0.65%)
Jun 25, 2012 15.31 15.48 15.28 15.42 5,877,309 +0.10(+0.65%)
Jun 22, 2012 15.25 15.33 15.17 15.32 2,945,609 +0.07(+0.46%)
Jun 21, 2012 15.43 15.48 15.24 15.25 7,290,198 -0.40(-2.56%)
Jun 20, 2012 15.66 15.79 15.49 15.65 7,121,717 -0.13(-0.82%)
Jun 19, 2012 15.86 15.87 15.75 15.78 2,524,378 -0.07(-0.44%)
Jun 18, 2012 15.81 15.88 15.71 15.85 3,824,596 +0.01(+0.06%)
Jun 15, 2012 15.83 15.91 15.80 15.84 9,287,867 +0.01(+0.06%)
Jun 14, 2012 15.83 15.85 15.68 15.83 3,971,872 +0.06(+0.38%)
Jun 13, 2012 15.82 15.82 15.70 15.77 3,401,205 +0.07(+0.45%)
Jun 12, 2012 15.61 15.76 15.60 15.70 4,755,170 +0.12(+0.77%)
Jun 11, 2012 15.55 15.60 15.41 15.58 3,154,584 +0.04(+0.26%)
Jun 08, 2012 15.36 15.54 15.35 15.54 6,585,186 +0.04(+0.26%)
Jun 07, 2012 15.84 15.84 15.38 15.50 10,583,794 -0.28(-1.77%)
Jun 06, 2012 15.95 15.98 15.71 15.78 8,948,782 +0.01(+0.06%)
Jun 05, 2012 15.75 15.78 15.69 15.77 5,736,773 -0.01(-0.06%)
Jun 04, 2012 15.78 15.80 15.67 15.78 5,443,764 -0.03(-0.19%)
Jun 01, 2012 15.59 15.88 15.54 15.81 15,676,974 +0.60(+3.94%)
May 31, 2012 15.25 15.32 15.12 15.21 3,257,391 -0.04(-0.26%)
May 30, 2012 15.02 15.29 14.91 15.25 5,774,827 +0.10(+0.66%)
May 29, 2012 15.40 15.42 15.08 15.15 8,682,028 -0.17(-1.11%)
May 25, 2012 15.25 15.34 15.21 15.32 2,329,341 +0.13(+0.86%)
May 24, 2012 15.32 15.35 15.11 15.19 5,404,889 -0.03(-0.20%)
May 23, 2012 15.20 15.24 14.94 15.22 8,572,490 -0.04(-0.26%)
May 22, 2012 15.41 15.49 15.21 15.26 6,134,936 -0.27(-1.74%)
May 21, 2012 15.46 15.55 15.44 15.53 5,480,794 +0.02(+0.13%)
May 18, 2012 15.50 15.57 15.45 15.51 9,085,411 +0.18(+1.17%)
May 17, 2012 15.13 15.39 15.09 15.33 7,230,556 +0.34(+2.27%)
May 16, 2012 15.00 15.13 14.91 14.99 9,547,389 -0.03(-0.20%)
May 15, 2012 15.15 15.20 15.01 15.02 7,890,987 -0.16(-1.05%)
May 14, 2012 15.21 15.25 15.15 15.18 9,745,323 -0.23(-1.47%)
May 11, 2012 15.40 15.50 15.37 15.41 4,955,988 -0.11(-0.73%)
May 10, 2012 15.58 15.61 15.51 15.52 2,865,740 +0.03(+0.19%)
May 09, 2012 15.46 15.55 15.41 15.49 13,641,648 -0.16(-1.02%)
May 08, 2012 15.72 15.72 15.54 15.65 5,516,149 -0.31(-1.94%)
May 07, 2012 15.99 15.99 15.90 15.96 1,868,820 -0.04(-0.25%)
May 04, 2012 15.93 16.05 15.91 16.00 4,327,356 +0.04(+0.25%)
May 03, 2012 15.97 16.00 15.89 15.96 3,508,565 -0.16(-0.99%)
May 02, 2012 16.13 16.13 16.03 16.12 5,437,019 -0.07(-0.43%)
May 01, 2012 16.27 16.27 16.14 16.19 4,218,133 -0.04(-0.25%)
Apr 30, 2012 16.10 16.24 16.08 16.23 4,161,977 +0.03(+0.19%)
Apr 27, 2012 16.23 16.24 16.17 16.20 2,594,599 +0.05(+0.31%)
Apr 26, 2012 16.10 16.19 16.06 16.15 3,710,303 +0.14(+0.87%)
Apr 25, 2012 15.99 16.05 15.82 16.01 6,867,054 +0.03(+0.19%)
Apr 24, 2012 16.01 16.07 15.98 15.98 3,969,919 +0.01(+0.06%)
Apr 23, 2012 15.88 15.97 15.84 15.97 6,759,753 -0.04(-0.25%)
Apr 20, 2012 15.98 16.04 15.97 16.01 3,248,509 +0.01(+0.06%)
Apr 19, 2012 16.04 16.11 15.95 16.00 3,062,425 +0.03(+0.19%)
Apr 18, 2012 16.00 16.06 15.96 15.97 2,809,249 -0.10(-0.62%)
Apr 17, 2012 16.10 16.15 15.93 16.07 3,070,461 -0.03(-0.19%)
Apr 16, 2012 16.10 16.17 16.01 16.10 3,749,150 -0.04(-0.25%)
Apr 13, 2012 16.30 16.30 16.07 16.14 5,795,235 -0.18(-1.10%)
Apr 12, 2012 16.12 16.37 16.12 16.32 3,694,427 +0.17(+1.05%)
Apr 11, 2012 16.17 16.21 16.13 16.15 3,344,628 -0.02(-0.11%)
Apr 10, 2012 16.02 16.21 15.90 16.17 6,069,667 +0.18(+1.11%)
Apr 09, 2012 16.03 16.05 15.94 15.99 3,398,830 +0.11(+0.69%)
Apr 05, 2012 15.84 15.92 15.83 15.88 3,396,942 +0.11(+0.70%)
Apr 04, 2012 15.81 15.85 15.71 15.77 7,562,398 -0.28(-1.74%)
Apr 03, 2012 16.36 16.37 15.97 16.05 7,091,802 -0.29(-1.77%)
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.