Gold Trust Ishares (NY: IAU )

17.56 USD +0.16 (+0.92%)
Streaming Delayed Price Updated: 5:18 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.57 11.44 11.44 11.44 7,066,100 -0.16(-1.38%)
Dec 30, 2014 11.57 11.71 11.57 11.60 8,672,549 +0.14(+1.22%)
Dec 29, 2014 11.55 11.55 11.40 11.46 11,520,402 -0.11(-0.95%)
Dec 26, 2014 11.57 11.58 11.54 11.57 3,117,674 +0.21(+1.85%)
Dec 24, 2014 11.37 11.36 11.36 11.36 2,189,900 +0.00(+0.00%)
Dec 23, 2014 11.37 11.42 11.35 11.36 12,252,660 +0.01(+0.09%)
Dec 22, 2014 11.57 11.59 11.32 11.35 7,263,461 -0.22(-1.90%)
Dec 19, 2014 11.59 11.61 11.56 11.57 7,313,382 -0.02(-0.17%)
Dec 18, 2014 11.64 11.66 11.54 11.59 3,194,532 +0.08(+0.70%)
Dec 17, 2014 11.59 11.63 11.45 11.51 7,975,590 -0.08(-0.69%)
Dec 16, 2014 11.72 11.74 11.50 11.59 4,172,784 +0.07(+0.61%)
Dec 15, 2014 11.71 11.78 11.52 11.52 3,842,143 -0.31(-2.62%)
Dec 12, 2014 11.83 11.86 11.75 11.83 2,779,486 -0.03(-0.25%)
Dec 11, 2014 11.79 11.92 11.77 11.86 5,031,765 -0.02(-0.17%)
Dec 10, 2014 11.90 11.93 11.87 11.88 1,983,438 -0.02(-0.17%)
Dec 09, 2014 11.79 11.98 11.78 11.90 4,199,138 +0.24(+2.06%)
Dec 08, 2014 11.58 11.70 11.53 11.66 3,054,689 +0.12(+1.04%)
Dec 05, 2014 11.61 11.61 11.50 11.54 4,289,048 -0.13(-1.11%)
Dec 04, 2014 11.68 11.72 11.64 11.67 3,723,652 -0.04(-0.38%)
Dec 03, 2014 11.65 11.76 11.64 11.71 3,594,545 +0.11(+0.90%)
Dec 02, 2014 11.60 11.65 11.55 11.61 8,616,786 -0.14(-1.19%)
Dec 01, 2014 11.46 11.82 11.46 11.75 7,928,672 +0.46(+4.07%)
Nov 28, 2014 11.44 11.47 11.28 11.29 10,942,380 -0.31(-2.67%)
Nov 26, 2014 11.60 11.60 11.60 11.60 1,764,900 -0.02(-0.17%)
Nov 25, 2014 11.59 11.63 11.57 11.62 3,013,250 +0.03(+0.26%)
Nov 24, 2014 11.60 11.62 11.56 11.59 2,969,744 -0.03(-0.26%)
Nov 21, 2014 11.64 11.68 11.54 11.62 3,407,226 +0.06(+0.52%)
Nov 20, 2014 11.54 11.59 11.49 11.56 3,002,206 +0.11(+0.96%)
Nov 19, 2014 11.57 11.62 11.38 11.45 5,883,782 -0.14(-1.21%)
Nov 18, 2014 11.57 11.60 11.54 11.59 1,866,609 +0.11(+0.96%)
Nov 17, 2014 11.48 11.51 11.44 11.48 2,670,596 -0.05(-0.43%)
Nov 14, 2014 11.16 11.56 11.14 11.53 10,665,754 +0.29(+2.58%)
Nov 13, 2014 11.27 11.31 11.20 11.24 2,878,902 +0.02(+0.18%)
Nov 12, 2014 11.28 11.30 11.20 11.22 2,727,244 -0.07(-0.62%)
Nov 11, 2014 11.19 11.35 11.16 11.29 4,845,718 +0.16(+1.44%)
Nov 10, 2014 11.30 11.31 11.10 11.13 2,709,503 -0.24(-2.11%)
Nov 07, 2014 11.15 11.40 11.15 11.37 3,220,029 +0.30(+2.71%)
Nov 06, 2014 11.07 11.13 11.05 11.07 4,455,665 +0.01(+0.09%)
Nov 05, 2014 11.08 11.16 11.05 11.06 8,261,433 -0.24(-2.12%)
Nov 04, 2014 11.29 11.35 11.29 11.30 2,702,086 +0.01(+0.09%)
Nov 03, 2014 11.33 11.35 11.28 11.29 4,156,585 -0.06(-0.53%)
Oct 31, 2014 11.27 11.37 11.24 11.35 5,764,383 -0.25(-2.16%)
Oct 30, 2014 11.66 11.67 11.58 11.60 2,304,440 -0.13(-1.11%)
Oct 29, 2014 11.85 11.86 11.70 11.73 2,659,407 -0.17(-1.43%)
Oct 28, 2014 11.93 11.94 11.88 11.90 2,192,289 +0.00(+0.00%)
Oct 27, 2014 11.90 11.92 11.92 11.90 3,319,939 -0.02(-0.17%)
Oct 24, 2014 11.95 11.95 11.89 11.92 3,673,803 -0.02(-0.17%)
Oct 23, 2014 11.96 11.97 11.87 11.94 5,087,183 -0.09(-0.75%)
Oct 22, 2014 12.06 12.07 12.01 12.03 1,860,685 -0.05(-0.41%)
Oct 21, 2014 12.11 12.14 12.08 12.08 3,013,754 +0.01(+0.08%)
Oct 20, 2014 12.05 12.07 12.04 12.07 2,730,725 +0.08(+0.67%)
Oct 17, 2014 11.99 12.01 11.92 11.99 1,306,540 -0.01(-0.08%)
Oct 16, 2014 11.98 12.04 11.97 12.00 2,569,616 +0.02(+0.17%)
Oct 15, 2014 11.94 12.11 11.95 11.98 4,087,381 +0.04(+0.34%)
Oct 14, 2014 11.94 11.95 11.92 11.94 2,428,219 +0.01(+0.08%)
Oct 13, 2014 11.89 11.95 11.88 11.93 2,045,435 +0.08(+0.68%)
Oct 10, 2014 11.85 11.86 11.80 11.85 6,511,530 +0.01(+0.08%)
Oct 09, 2014 11.88 11.90 11.83 11.84 2,697,082 +0.01(+0.08%)
Oct 08, 2014 11.78 11.85 11.66 11.83 3,079,401 +0.11(+0.94%)
Oct 07, 2014 11.72 11.74 11.69 11.72 3,914,994 +0.03(+0.26%)
Oct 06, 2014 11.60 11.71 11.57 11.69 4,383,693 +0.16(+1.39%)
Oct 03, 2014 11.60 11.63 11.52 11.53 5,000,954 -0.22(-1.87%)
Oct 02, 2014 11.77 11.80 11.71 11.75 2,517,566 -0.02(-0.17%)
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.