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 28, 2019 13.50 13.53 13.45 13.50 8,980,900 +0.02(+0.15%)
Jun 27, 2019 13.43 13.49 13.41 13.48 17,059,772 +0.00(+0.00%)
Jun 26, 2019 13.50 13.55 13.43 13.48 17,140,797 -0.14(-1.03%)
Jun 25, 2019 13.69 13.75 13.51 13.62 57,284,625 +0.03(+0.22%)
Jun 24, 2019 13.47 13.59 13.44 13.59 22,897,895 +0.20(+1.49%)
Jun 21, 2019 13.37 13.40 13.29 13.39 17,365,400 +0.10(+0.75%)
Jun 20, 2019 13.22 13.34 13.20 13.29 25,051,127 +0.32(+2.47%)
Jun 19, 2019 12.86 12.98 12.85 12.97 25,584,182 +0.09(+0.70%)
Jun 18, 2019 12.93 12.96 12.82 12.88 23,919,673 +0.06(+0.47%)
Jun 17, 2019 12.85 12.86 12.79 12.82 12,352,748 -0.01(-0.08%)
Jun 14, 2019 12.90 12.95 12.80 12.83 22,214,098 +0.00(+0.00%)
Jun 13, 2019 12.78 12.86 12.77 12.83 21,971,374 +0.07(+0.55%)
Jun 12, 2019 12.73 12.80 12.73 12.76 15,434,964 +0.07(+0.55%)
Jun 11, 2019 12.68 12.72 12.66 12.69 9,094,871 -0.03(-0.24%)
Jun 10, 2019 12.72 12.73 12.68 12.72 6,039,089 -0.11(-0.86%)
Jun 07, 2019 12.86 12.91 12.81 12.83 16,754,600 +0.07(+0.55%)
Jun 06, 2019 12.77 12.83 12.76 12.76 11,213,823 +0.03(+0.24%)
Jun 05, 2019 12.80 12.82 12.70 12.73 29,879,459 +0.03(+0.24%)
Jun 04, 2019 12.67 12.71 12.63 12.70 15,816,834 +0.02(+0.16%)
Jun 03, 2019 12.59 12.71 12.56 12.68 19,878,823 +0.17(+1.36%)
May 31, 2019 12.43 12.51 12.40 12.51 18,191,000 +0.18(+1.46%)
May 30, 2019 12.26 12.34 12.25 12.33 11,077,375 +0.08(+0.65%)
May 29, 2019 12.27 12.30 12.24 12.25 13,190,673 +0.01(+0.08%)
May 28, 2019 12.25 12.26 12.21 12.24 9,275,848 -0.05(-0.41%)
May 24, 2019 12.28 12.30 12.26 12.29 7,163,500 +0.01(+0.08%)
May 23, 2019 12.25 12.32 12.24 12.28 13,754,158 +0.09(+0.74%)
May 22, 2019 12.20 12.22 12.18 12.19 8,126,586 +0.00(+0.00%)
May 21, 2019 12.17 12.20 12.15 12.19 11,090,098 -0.03(-0.25%)
May 20, 2019 12.22 12.25 12.21 12.22 8,435,818 +0.00(+0.00%)
May 17, 2019 12.28 12.28 12.20 12.22 12,149,100 -0.10(-0.81%)
May 16, 2019 12.38 12.38 12.29 12.32 9,920,787 -0.08(-0.65%)
May 15, 2019 12.44 12.45 12.39 12.40 13,189,737 -0.02(-0.16%)
May 14, 2019 12.44 12.44 12.38 12.42 10,215,702 -0.02(-0.16%)
May 13, 2019 12.43 12.46 12.40 12.44 17,965,147 +0.12(+0.97%)
May 10, 2019 12.31 12.35 12.30 12.32 17,386,200 +0.02(+0.16%)
May 09, 2019 12.26 12.33 12.25 12.30 17,052,464 +0.04(+0.33%)
May 08, 2019 12.33 12.33 12.24 12.26 21,043,850 -0.03(-0.24%)
May 07, 2019 12.27 12.31 12.26 12.29 19,040,806 +0.04(+0.33%)
May 06, 2019 12.24 12.28 12.22 12.25 12,131,638 +0.02(+0.16%)
May 03, 2019 12.22 12.28 12.21 12.23 20,694,100 +0.06(+0.49%)
May 02, 2019 12.14 12.18 12.12 12.17 12,810,928 -0.04(-0.33%)
May 01, 2019 12.28 12.33 12.18 12.21 32,654,056 -0.08(-0.65%)
Apr 30, 2019 12.26 12.30 12.26 12.29 10,196,564 +0.04(+0.33%)
Apr 29, 2019 12.26 12.27 12.23 12.25 8,147,981 -0.05(-0.41%)
Apr 26, 2019 12.30 12.34 12.29 12.30 7,826,200 +0.07(+0.57%)
Apr 25, 2019 12.24 12.28 12.22 12.23 9,174,645 +0.01(+0.08%)
Apr 24, 2019 12.18 12.24 12.17 12.22 15,228,400 +0.04(+0.33%)
Apr 23, 2019 12.14 12.19 12.12 12.18 7,872,743 -0.03(-0.25%)
Apr 22, 2019 12.21 12.22 12.19 12.21 6,688,881 -0.01(-0.08%)
Apr 18, 2019 12.20 12.23 12.18 12.22 12,493,100 +0.01(+0.08%)
Apr 17, 2019 12.21 12.22 12.19 12.21 33,148,666 -0.02(-0.16%)
Apr 16, 2019 12.21 12.23 12.19 12.23 21,622,362 -0.10(-0.81%)
Apr 15, 2019 12.29 12.35 12.28 12.33 11,166,681 -0.02(-0.16%)
Apr 12, 2019 12.37 12.40 12.35 12.35 7,501,500 -0.02(-0.16%)
Apr 11, 2019 12.42 12.45 12.35 12.37 12,932,652 -0.15(-1.20%)
Apr 10, 2019 12.49 12.55 12.49 12.52 12,687,435 +0.04(+0.32%)
Apr 09, 2019 12.49 12.51 12.47 12.48 10,644,077 +0.05(+0.40%)
Apr 08, 2019 12.47 12.48 12.41 12.43 7,294,107 +0.06(+0.49%)
Apr 05, 2019 12.36 12.38 12.33 12.37 12,094,499 -0.01(-0.08%)
Apr 04, 2019 12.29 12.40 12.26 12.38 17,203,633 +0.03(+0.24%)
Apr 03, 2019 12.34 12.37 12.34 12.35 17,480,798 -0.02(-0.16%)
Apr 02, 2019 12.34 12.37 12.33 12.37 19,749,911 +0.05(+0.41%)
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.