Gold Trust Ishares (NY: IAU )

17.73 USD +0.18 (+1.05%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.74 12.89 12.72 12.88 1,899,762 +0.13(+1.02%)
Jun 27, 2014 12.78 12.80 12.75 12.75 962,591 +0.00(+0.00%)
Jun 26, 2014 12.74 12.78 12.70 12.75 961,553 -0.04(-0.31%)
Jun 25, 2014 12.77 12.84 12.75 12.79 2,286,786 +0.00(+0.00%)
Jun 24, 2014 12.80 12.82 12.76 12.79 1,243,562 +0.01(+0.08%)
Jun 23, 2014 12.75 12.78 12.72 12.78 3,084,851 +0.05(+0.39%)
Jun 20, 2014 12.72 12.79 12.70 12.73 1,920,300 -0.05(-0.39%)
Jun 19, 2014 12.52 12.81 12.51 12.78 3,849,229 +0.43(+3.48%)
Jun 18, 2014 12.30 12.36 12.30 12.35 1,278,596 +0.04(+0.32%)
Jun 17, 2014 12.27 12.33 12.26 12.31 1,243,838 -0.02(-0.16%)
Jun 16, 2014 12.37 12.39 12.31 12.33 1,136,821 -0.05(-0.40%)
Jun 13, 2014 12.34 12.39 12.33 12.38 1,538,324 +0.03(+0.24%)
Jun 12, 2014 12.28 12.36 12.26 12.35 10,352,763 +0.14(+1.15%)
Jun 11, 2014 12.23 12.24 12.20 12.21 1,784,780 +0.00(+0.00%)
Jun 10, 2014 12.20 12.23 12.20 12.21 1,133,126 +0.07(+0.58%)
Jun 06, 2014 12.14 12.16 12.08 12.14 2,128,100 +0.00(+0.00%)
Jun 05, 2014 12.13 12.16 12.12 12.14 1,303,647 +0.09(+0.75%)
Jun 04, 2014 12.08 12.10 12.04 12.05 1,200,334 -0.02(-0.17%)
Jun 03, 2014 12.04 12.09 12.02 12.07 1,421,540 +0.03(+0.25%)
Jun 02, 2014 12.07 12.12 12.04 12.04 1,824,580 -0.09(-0.74%)
May 30, 2014 12.15 12.16 12.04 12.13 5,737,237 -0.04(-0.33%)
May 29, 2014 12.15 12.22 12.15 12.17 10,282,640 -0.02(-0.16%)
May 28, 2014 12.23 12.25 12.17 12.19 2,938,903 -0.07(-0.57%)
May 27, 2014 12.38 12.39 12.25 12.26 2,167,795 -0.27(-2.15%)
May 23, 2014 12.53 12.53 12.53 12.53 888,500 -0.02(-0.19%)
May 22, 2014 12.60 12.60 12.53 12.55 665,140 +0.04(+0.35%)
May 21, 2014 12.50 12.53 12.44 12.51 1,483,290 -0.03(-0.24%)
May 20, 2014 12.49 12.57 12.49 12.54 1,043,949 +0.01(+0.08%)
May 19, 2014 12.61 12.63 12.53 12.53 896,590 -0.01(-0.08%)
May 16, 2014 12.52 12.55 12.51 12.54 1,314,210 -0.02(-0.16%)
May 15, 2014 12.55 12.63 12.53 12.56 1,338,256 -0.10(-0.79%)
May 14, 2014 12.66 12.68 12.62 12.66 1,431,729 +0.12(+0.96%)
May 13, 2014 12.55 12.58 12.53 12.54 1,368,788 -0.03(-0.24%)
May 12, 2014 12.62 12.62 12.55 12.57 1,147,421 +0.07(+0.56%)
May 09, 2014 12.52 12.53 12.46 12.50 1,744,026 +0.00(+0.00%)
May 08, 2014 12.50 12.52 12.47 12.50 1,081,476 +0.01(+0.08%)
May 07, 2014 12.63 12.64 12.47 12.49 1,558,098 -0.18(-1.42%)
May 06, 2014 12.68 12.69 12.65 12.67 921,222 -0.04(-0.31%)
May 05, 2014 12.73 12.75 12.68 12.71 866,331 +0.13(+1.03%)
May 02, 2014 12.45 12.64 12.41 12.58 2,245,920 +0.12(+0.96%)
May 01, 2014 12.40 12.46 12.38 12.46 1,852,459 -0.04(-0.32%)
Apr 30, 2014 12.50 12.58 12.46 12.50 2,258,308 -0.06(-0.48%)
Apr 29, 2014 12.58 12.62 12.54 12.56 1,558,606 -0.01(-0.08%)
Apr 28, 2014 12.61 12.62 12.52 12.57 787,533 -0.05(-0.40%)
Apr 25, 2014 12.59 12.65 12.58 12.62 1,788,287 +0.08(+0.64%)
Apr 24, 2014 12.37 12.59 12.36 12.54 2,587,825 +0.08(+0.64%)
Apr 23, 2014 12.45 12.47 12.41 12.46 2,346,272 +0.01(+0.08%)
Apr 22, 2014 12.49 12.50 12.37 12.45 1,808,901 -0.06(-0.48%)
Apr 21, 2014 12.49 12.51 12.45 12.51 2,218,389 -0.05(-0.40%)
Apr 17, 2014 12.62 12.56 12.56 12.56 1,481,000 -0.07(-0.55%)
Apr 16, 2014 12.61 12.64 12.58 12.63 1,947,299 -0.01(-0.08%)
Apr 15, 2014 12.56 12.65 12.54 12.64 2,375,088 -0.23(-1.79%)
Apr 14, 2014 12.86 12.90 12.84 12.87 1,665,982 +0.10(+0.78%)
Apr 11, 2014 12.79 12.80 12.75 12.77 1,602,076 -0.01(-0.08%)
Apr 10, 2014 12.77 12.82 12.76 12.78 1,513,829 +0.06(+0.47%)
Apr 09, 2014 12.63 12.75 12.61 12.72 1,295,048 +0.04(+0.32%)
Apr 08, 2014 12.71 12.71 12.67 12.68 1,255,495 +0.11(+0.88%)
Apr 07, 2014 12.59 12.63 12.56 12.57 1,753,365 -0.06(-0.48%)
Apr 04, 2014 12.60 12.67 12.56 12.63 2,286,478 +0.16(+1.28%)
Apr 03, 2014 12.46 12.50 12.43 12.47 1,754,990 -0.03(-0.24%)
Apr 02, 2014 12.51 12.55 12.49 12.50 3,023,997 +0.09(+0.73%)
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.