Gold Trust Ishares (NY: IAU )

17.55 USD +0.15 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.17 12.26 12.16 12.20 6,037,806 +0.06(+0.49%)
May 30, 2017 12.16 12.17 12.13 12.14 5,418,379 -0.05(-0.41%)
May 26, 2017 12.18 12.22 12.16 12.19 4,674,197 +0.10(+0.83%)
May 25, 2017 12.09 12.11 12.06 12.09 3,986,735 -0.01(-0.08%)
May 24, 2017 12.05 12.10 12.02 12.10 4,926,663 +0.05(+0.41%)
May 23, 2017 12.15 12.15 12.03 12.05 5,783,354 -0.07(-0.58%)
May 22, 2017 12.09 12.15 12.09 12.12 6,687,733 +0.04(+0.33%)
May 19, 2017 12.07 12.09 12.02 12.08 7,532,037 +0.06(+0.50%)
May 18, 2017 12.11 12.12 11.98 12.02 6,349,296 -0.10(-0.83%)
May 17, 2017 12.07 12.14 12.06 12.12 8,534,265 +0.23(+1.93%)
May 16, 2017 11.88 11.93 11.87 11.89 4,855,073 +0.04(+0.34%)
May 15, 2017 11.88 11.89 11.83 11.85 4,323,273 +0.04(+0.34%)
May 12, 2017 11.83 11.85 11.80 11.81 3,596,295 +0.04(+0.34%)
May 11, 2017 11.75 11.81 11.74 11.77 5,806,127 +0.03(+0.26%)
May 10, 2017 11.77 11.78 11.71 11.74 5,605,514 +0.01(+0.09%)
May 09, 2017 11.75 11.75 11.68 11.73 9,599,366 -0.07(-0.59%)
May 08, 2017 11.83 11.85 11.79 11.80 4,139,587 -0.02(-0.17%)
May 05, 2017 11.81 11.84 11.79 11.82 4,265,861 +0.01(+0.08%)
May 04, 2017 11.80 11.86 11.79 11.81 7,499,030 -0.11(-0.92%)
May 03, 2017 12.05 12.06 11.92 11.92 28,859,724 -0.18(-1.49%)
May 02, 2017 12.06 12.10 12.05 12.10 5,347,623 +0.01(+0.08%)
May 01, 2017 12.16 12.21 12.06 12.09 8,020,570 -0.12(-0.98%)
Apr 28, 2017 12.16 12.21 12.16 12.21 7,477,191 +0.03(+0.25%)
Apr 27, 2017 12.18 12.19 12.13 12.18 7,420,745 -0.04(-0.33%)
Apr 26, 2017 12.16 12.23 12.12 12.22 7,094,617 +0.06(+0.49%)
Apr 25, 2017 12.19 12.22 12.14 12.16 7,624,509 -0.13(-1.06%)
Apr 24, 2017 12.21 12.29 12.20 12.29 5,454,472 -0.08(-0.65%)
Apr 21, 2017 12.35 12.39 12.31 12.37 8,352,730 +0.04(+0.32%)
Apr 20, 2017 12.31 12.35 12.28 12.33 5,126,305 +0.02(+0.16%)
Apr 19, 2017 12.36 12.36 12.26 12.31 7,782,175 -0.10(-0.81%)
Apr 18, 2017 12.38 12.44 12.30 12.41 8,307,456 +0.06(+0.49%)
Apr 17, 2017 12.39 12.44 12.33 12.35 5,767,192 -0.05(-0.40%)
Apr 13, 2017 12.39 12.40 12.33 12.40 4,541,407 +0.06(+0.49%)
Apr 12, 2017 12.27 12.36 12.24 12.34 13,581,010 +0.10(+0.82%)
Apr 11, 2017 12.16 12.27 12.16 12.24 7,803,358 +0.16(+1.32%)
Apr 10, 2017 12.04 12.10 12.02 12.08 9,857,611 +0.00(+0.00%)
Apr 07, 2017 12.16 12.20 12.04 12.08 7,501,612 +0.03(+0.25%)
Apr 06, 2017 12.05 12.07 12.03 12.05 6,279,878 -0.05(-0.41%)
Apr 05, 2017 11.99 12.10 11.97 12.10 7,201,904 +0.01(+0.08%)
Apr 04, 2017 12.09 12.11 12.07 12.09 4,650,722 +0.02(+0.17%)
Apr 03, 2017 12.00 12.07 11.99 12.07 4,737,713 +0.06(+0.50%)
Mar 31, 2017 11.99 12.04 11.97 12.01 5,233,055 +0.04(+0.33%)
Mar 30, 2017 12.00 12.04 11.96 11.97 4,187,669 -0.10(-0.83%)
Mar 29, 2017 12.05 12.07 12.03 12.07 4,121,615 +0.03(+0.25%)
Mar 28, 2017 12.11 12.11 12.00 12.04 5,150,201 -0.04(-0.33%)
Mar 27, 2017 12.13 12.14 12.05 12.08 6,528,379 +0.07(+0.58%)
Mar 24, 2017 11.99 12.05 11.97 12.01 5,207,326 +0.02(+0.17%)
Mar 23, 2017 12.05 12.06 11.96 11.99 5,571,714 -0.03(-0.25%)
Mar 22, 2017 12.02 12.05 11.99 12.02 5,793,512 +0.04(+0.33%)
Mar 21, 2017 11.90 12.01 11.90 11.98 8,375,542 +0.10(+0.83%)
Mar 20, 2017 11.86 11.89 11.85 11.88 3,620,513 +0.06(+0.52%)
Mar 17, 2017 11.83 11.86 11.82 11.82 5,558,617 +0.01(+0.08%)
Mar 16, 2017 11.86 11.86 11.79 11.81 5,049,313 +0.07(+0.60%)
Mar 15, 2017 11.56 11.75 11.53 11.74 8,413,496 +0.20(+1.73%)
Mar 14, 2017 11.57 11.62 11.52 11.54 4,593,580 -0.05(-0.43%)
Mar 13, 2017 11.59 11.62 11.57 11.59 4,695,421 +0.00(+0.00%)
Mar 10, 2017 11.57 11.60 11.53 11.59 5,657,059 +0.02(+0.17%)
Mar 09, 2017 11.60 11.62 11.56 11.57 4,983,171 -0.06(-0.52%)
Mar 08, 2017 11.63 11.66 11.62 11.63 8,427,233 -0.08(-0.68%)
Mar 07, 2017 11.73 11.75 11.68 11.71 6,028,823 -0.09(-0.76%)
Mar 06, 2017 11.86 11.87 11.79 11.80 5,144,996 -0.08(-0.67%)
Mar 03, 2017 11.83 11.90 11.77 11.88 7,965,528 -0.01(-0.08%)
Mar 02, 2017 11.91 11.96 11.85 11.89 28,204,041 -0.15(-1.25%)
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.