Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.72 25.02 24.70 24.96 19,369,052 +0.50(+2.04%)
Apr 28, 2016 24.22 24.50 24.18 24.46 2,387,981 +0.42(+1.75%)
Apr 27, 2016 24.02 24.16 23.90 24.04 2,613,633 +0.06(+0.25%)
Apr 26, 2016 23.98 24.00 23.90 23.98 1,301,180 +0.12(+0.50%)
Apr 25, 2016 23.84 23.98 23.84 23.86 1,499,508 +0.04(+0.17%)
Apr 22, 2016 23.98 24.04 23.68 23.82 1,648,850 -0.28(-1.16%)
Apr 21, 2016 24.32 24.34 24.04 24.10 2,499,004 +0.10(+0.42%)
Apr 20, 2016 24.18 24.24 23.97 24.00 1,854,835 -0.12(-0.50%)
Apr 19, 2016 24.20 24.24 24.10 24.12 1,958,560 +0.38(+1.60%)
Apr 18, 2016 23.92 23.92 23.74 23.74 2,631,714 -0.08(-0.34%)
Apr 15, 2016 23.70 23.84 23.66 23.82 1,242,744 +0.16(+0.68%)
Apr 14, 2016 23.84 23.86 23.60 23.66 2,627,605 -0.34(-1.42%)
Apr 13, 2016 24.10 24.12 23.94 24.00 1,902,368 -0.26(-1.07%)
Apr 12, 2016 24.28 24.30 24.14 24.26 2,169,844 +0.02(+0.08%)
Apr 11, 2016 24.12 24.30 24.10 24.24 2,427,426 +0.32(+1.34%)
Apr 08, 2016 23.84 23.98 23.82 23.92 4,136,577 -0.04(-0.17%)
Apr 07, 2016 23.94 24.00 23.83 23.96 4,257,060 +0.34(+1.44%)
Apr 06, 2016 23.58 23.70 23.47 23.62 4,118,701 -0.14(-0.59%)
Apr 05, 2016 23.76 23.82 23.65 23.76 4,417,966 +0.32(+1.37%)
Apr 04, 2016 23.54 23.56 23.44 23.44 2,832,159 -0.18(-0.76%)
Apr 01, 2016 23.44 23.62 23.32 23.62 5,737,598 -0.14(-0.59%)
Mar 31, 2016 23.86 23.91 23.74 23.76 3,948,036 +0.10(+0.42%)
Mar 30, 2016 23.80 23.86 23.61 23.66 3,039,726 -0.30(-1.25%)
Mar 29, 2016 23.69 23.98 23.59 23.96 6,154,806 +0.40(+1.70%)
Mar 28, 2016 23.58 23.60 23.46 23.56 1,801,251 +0.06(+0.26%)
Mar 24, 2016 23.56 23.50 23.50 23.50 13,187,050 -0.02(-0.09%)
Mar 23, 2016 23.56 23.64 23.44 23.52 3,460,273 -0.58(-2.41%)
Mar 22, 2016 24.16 24.26 24.02 24.10 2,101,055 +0.08(+0.33%)
Mar 21, 2016 24.04 24.10 23.96 24.02 2,514,350 -0.18(-0.74%)
Mar 18, 2016 24.14 24.28 24.12 24.20 3,924,764 -0.06(-0.25%)
Mar 17, 2016 24.44 24.46 24.22 24.26 7,298,569 -0.06(-0.25%)
Mar 16, 2016 23.70 24.38 23.68 24.32 3,676,800 +0.50(+2.10%)
Mar 15, 2016 23.76 23.82 23.70 23.82 2,934,162 +0.04(+0.17%)
Mar 14, 2016 24.30 24.30 23.72 23.78 4,962,482 -0.34(-1.41%)
Mar 11, 2016 24.46 24.50 24.09 24.12 2,191,351 -0.42(-1.71%)
Mar 10, 2016 24.34 24.58 24.30 24.54 3,475,313 +0.38(+1.57%)
Mar 09, 2016 24.08 24.30 24.00 24.16 3,466,506 -0.18(-0.74%)
Mar 08, 2016 24.60 24.60 24.32 24.34 3,594,378 -0.12(-0.49%)
Mar 07, 2016 24.46 24.54 24.30 24.46 4,650,763 +0.12(+0.49%)
Mar 04, 2016 24.46 24.74 24.28 24.34 11,099,184 +0.00(+0.00%)
Mar 03, 2016 24.00 24.48 23.98 24.34 2,792,118 +0.40(+1.67%)
Mar 02, 2016 23.90 24.02 23.84 23.94 5,760,844 +0.18(+0.76%)
Mar 01, 2016 23.96 23.98 23.68 23.76 4,093,822 -0.22(-0.92%)
Feb 29, 2016 23.74 23.98 23.72 23.98 1,802,822 +0.36(+1.52%)
Feb 26, 2016 23.72 23.76 23.39 23.62 2,572,409 -0.22(-0.92%)
Feb 25, 2016 23.76 24.00 23.72 23.84 2,919,126 +0.12(+0.51%)
Feb 24, 2016 24.00 24.20 23.68 23.72 5,181,393 +0.04(+0.17%)
Feb 23, 2016 23.54 23.70 23.52 23.68 2,452,414 +0.38(+1.63%)
Feb 22, 2016 23.30 23.46 23.28 23.30 2,041,858 -0.42(-1.77%)
Feb 19, 2016 23.68 23.82 23.64 23.72 2,046,025 -0.18(-0.75%)
Feb 18, 2016 23.26 23.94 23.26 23.90 12,549,535 +0.62(+2.66%)
Feb 17, 2016 23.30 23.44 23.19 23.28 5,950,999 +0.14(+0.61%)
Feb 16, 2016 23.44 23.48 23.14 23.14 2,875,049 -0.74(-3.10%)
Feb 12, 2016 23.86 23.88 23.88 23.88 5,399,250 -0.18(-0.75%)
Feb 11, 2016 23.92 24.38 23.78 24.06 15,728,494 +0.98(+4.25%)
Feb 10, 2016 23.00 23.12 22.80 23.08 2,836,101 +0.16(+0.70%)
Feb 09, 2016 23.12 23.16 22.92 22.92 3,716,881 -0.08(-0.35%)
Feb 08, 2016 22.94 23.18 22.89 23.00 7,193,236 +0.34(+1.50%)
Feb 05, 2016 22.18 22.68 22.12 22.66 2,869,158 +0.32(+1.43%)
Feb 04, 2016 22.30 22.36 22.18 22.34 4,859,967 +0.28(+1.27%)
Feb 03, 2016 21.80 22.12 21.78 22.06 4,055,495 +0.24(+1.10%)
Feb 02, 2016 21.78 21.82 21.66 21.82 8,696,345 +0.00(+0.00%)
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.