Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.92 26.14 25.82 26.04 2,020,176 +0.26(+1.01%)
Jul 28, 2016 25.88 25.90 25.68 25.78 1,559,387 -0.10(-0.39%)
Jul 27, 2016 25.62 25.88 25.48 25.88 2,513,834 +0.42(+1.65%)
Jul 26, 2016 25.48 25.48 25.40 25.46 1,035,664 +0.10(+0.39%)
Jul 25, 2016 25.36 25.50 25.28 25.36 1,461,266 -0.16(-0.63%)
Jul 22, 2016 25.54 25.56 25.44 25.52 1,089,709 -0.20(-0.78%)
Jul 21, 2016 25.40 25.72 25.36 25.72 2,017,525 +0.38(+1.50%)
Jul 20, 2016 25.36 25.48 25.30 25.34 2,099,747 -0.36(-1.40%)
Jul 19, 2016 25.64 25.74 25.60 25.70 1,260,498 +0.02(+0.08%)
Jul 18, 2016 25.66 25.76 25.58 25.68 1,733,070 +0.04(+0.16%)
Jul 15, 2016 25.54 25.70 25.52 25.64 2,355,148 -0.08(-0.31%)
Jul 14, 2016 25.52 25.74 25.44 25.72 4,416,090 -0.20(-0.77%)
Jul 13, 2016 25.86 25.95 25.78 25.92 1,554,303 +0.22(+0.86%)
Jul 12, 2016 25.96 25.96 25.66 25.70 3,091,091 -0.44(-1.68%)
Jul 11, 2016 26.16 26.24 26.08 26.14 2,829,610 -0.22(-0.83%)
Jul 08, 2016 26.24 26.36 26.05 26.36 2,449,181 +0.14(+0.53%)
Jul 07, 2016 26.22 26.28 26.05 26.22 2,754,611 -0.10(-0.38%)
Jul 06, 2016 26.36 26.50 26.24 26.32 4,034,237 +0.16(+0.61%)
Jul 05, 2016 26.00 26.18 25.88 26.16 2,033,045 +0.22(+0.85%)
Jul 01, 2016 25.80 25.94 25.94 25.94 4,455,750 +0.42(+1.65%)
Jun 30, 2016 25.42 25.56 25.36 25.52 31,532,704 +0.12(+0.47%)
Jun 29, 2016 25.44 25.62 25.38 25.40 3,098,224 +0.08(+0.32%)
Jun 28, 2016 25.36 25.46 25.26 25.32 3,398,526 -0.28(-1.09%)
Jun 27, 2016 25.54 25.66 25.41 25.60 6,013,596 +0.16(+0.63%)
Jun 24, 2016 25.56 25.60 25.24 25.44 5,428,637 +1.20(+4.95%)
Jun 23, 2016 24.32 24.44 24.24 24.24 3,210,486 -0.16(-0.66%)
Jun 22, 2016 24.40 24.49 24.36 24.40 2,682,318 -0.02(-0.08%)
Jun 21, 2016 24.58 24.61 24.39 24.42 2,395,578 -0.48(-1.93%)
Jun 20, 2016 24.70 24.90 24.66 24.90 1,991,619 -0.14(-0.56%)
Jun 17, 2016 24.90 25.08 24.78 25.04 2,582,002 +0.32(+1.29%)
Jun 16, 2016 25.28 25.38 24.68 24.72 7,333,434 -0.26(-1.04%)
Jun 15, 2016 24.76 25.02 24.72 24.98 4,888,249 +0.18(+0.73%)
Jun 14, 2016 24.86 24.86 24.70 24.80 2,390,914 +0.02(+0.08%)
Jun 13, 2016 24.80 24.82 24.64 24.78 1,897,077 +0.18(+0.73%)
Jun 10, 2016 24.55 24.66 24.46 24.60 2,483,809 +0.10(+0.41%)
Jun 09, 2016 24.36 24.54 24.34 24.50 1,804,055 +0.14(+0.57%)
Jun 08, 2016 24.28 24.38 24.27 24.36 1,321,667 +0.38(+1.58%)
Jun 07, 2016 23.94 24.04 23.90 23.98 1,809,127 -0.02(-0.08%)
Jun 06, 2016 24.02 24.06 23.92 24.00 1,999,722 +0.04(+0.17%)
Jun 03, 2016 23.86 24.00 23.86 23.96 2,551,380 +0.64(+2.74%)
Jun 02, 2016 23.37 23.42 23.32 23.32 1,554,334 -0.06(-0.26%)
Jun 01, 2016 23.40 23.46 23.26 23.38 2,816,447 -0.06(-0.26%)
May 31, 2016 23.36 23.50 23.34 23.44 2,054,860 +0.08(+0.34%)
May 27, 2016 23.48 23.36 23.36 23.36 4,944,250 -0.16(-0.68%)
May 26, 2016 23.73 23.74 23.50 23.52 2,047,583 -0.10(-0.42%)
May 25, 2016 23.54 23.64 23.48 23.62 2,272,352 -0.06(-0.25%)
May 24, 2016 23.84 23.88 23.66 23.68 5,066,005 -0.42(-1.74%)
May 23, 2016 24.00 24.14 23.96 24.10 2,179,936 -0.02(-0.08%)
May 20, 2016 24.24 24.29 24.08 24.12 2,080,556 -0.06(-0.25%)
May 19, 2016 24.04 24.22 24.00 24.18 5,598,475 -0.04(-0.17%)
May 18, 2016 24.48 24.62 24.20 24.22 5,633,469 -0.46(-1.86%)
May 17, 2016 24.56 24.74 24.52 24.68 3,141,702 +0.08(+0.33%)
May 16, 2016 24.82 24.84 24.50 24.60 2,339,129 +0.04(+0.16%)
May 13, 2016 24.46 24.60 24.36 24.56 1,857,907 +0.10(+0.41%)
May 12, 2016 24.64 24.72 24.42 24.46 2,668,037 -0.20(-0.81%)
May 11, 2016 24.62 24.66 24.50 24.66 1,927,942 +0.22(+0.90%)
May 10, 2016 24.38 24.50 24.25 24.44 2,189,646 +0.10(+0.41%)
May 09, 2016 24.48 24.50 24.34 24.34 2,677,303 -0.54(-2.17%)
May 06, 2016 24.80 25.00 24.75 24.88 4,173,413 +0.20(+0.81%)
May 05, 2016 24.76 24.78 24.48 24.68 5,590,894 -0.04(-0.16%)
May 04, 2016 24.80 24.87 24.54 24.72 3,143,982 -0.12(-0.48%)
May 03, 2016 25.00 25.00 24.74 24.84 3,224,103 -0.06(-0.24%)
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.