Gold Trust Ishares (NY: IAU )

17.82 USD +0.27 (+1.57%)
Streaming Delayed Price Updated: 10:49 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.05 11.97 12.02 9,863,033 +0.05(+0.42%)
Jun 28, 2018 12.02 12.02 11.95 11.97 13,678,078 -0.03(-0.25%)
Jun 27, 2018 12.04 12.06 12.00 12.00 20,240,580 -0.07(-0.58%)
Jun 26, 2018 12.09 12.11 12.06 12.07 10,865,302 -0.07(-0.58%)
Jun 25, 2018 12.15 12.18 12.13 12.14 7,582,322 -0.04(-0.33%)
Jun 22, 2018 12.18 12.19 12.16 12.18 7,518,261 +0.03(+0.25%)
Jun 21, 2018 12.15 12.19 12.13 12.15 12,426,821 -0.03(-0.25%)
Jun 20, 2018 12.23 12.24 12.17 12.18 8,815,788 -0.05(-0.41%)
Jun 19, 2018 12.23 12.26 12.21 12.23 9,847,689 -0.03(-0.24%)
Jun 18, 2018 12.29 12.30 12.25 12.26 9,059,356 -0.03(-0.24%)
Jun 15, 2018 12.50 12.23 12.29 17,652,995 -0.21(-1.68%)
Jun 14, 2018 12.51 12.54 12.49 12.50 11,644,096 +0.03(+0.24%)
Jun 13, 2018 12.44 12.49 12.40 12.47 16,518,118 +0.04(+0.32%)
Jun 12, 2018 12.44 12.47 12.42 12.43 11,907,765 -0.04(-0.32%)
Jun 11, 2018 12.46 12.50 12.45 12.47 7,045,934 +0.01(+0.08%)
Jun 08, 2018 12.47 12.47 12.44 12.46 8,261,382 +0.02(+0.16%)
Jun 07, 2018 12.44 12.47 12.43 12.44 11,128,276 +0.00(+0.00%)
Jun 06, 2018 12.41 12.44 22,369,437 +0.00(+0.00%)
Jun 05, 2018 12.42 12.48 12.38 12.44 11,826,842 +0.05(+0.40%)
Jun 04, 2018 12.45 12.45 12.39 12.39 31,270,029 -0.02(-0.16%)
Jun 01, 2018 12.41 12.46 12.39 12.41 19,540,816 -0.05(-0.40%)
May 31, 2018 12.48 12.53 12.46 12.46 31,528,226 -0.03(-0.24%)
May 30, 2018 12.48 12.52 12.47 12.49 13,494,310 +0.01(+0.08%)
May 29, 2018 12.43 12.52 12.42 12.48 35,755,608 +0.00(+0.00%)
May 25, 2018 12.48 12.48 12.48 0 -0.03(-0.24%)
May 24, 2018 12.46 12.54 12.46 12.51 13,327,285 +0.10(+0.81%)
May 23, 2018 12.36 12.43 12.36 12.41 12,169,183 +0.01(+0.08%)
May 22, 2018 12.43 12.43 12.39 12.40 7,335,520 -0.01(-0.08%)
May 21, 2018 12.38 12.41 12.35 12.41 5,716,568 +0.01(+0.08%)
May 18, 2018 12.36 12.42 12.35 12.40 9,634,923 +0.02(+0.16%)
May 17, 2018 12.38 12.40 12.35 12.38 10,460,664 -0.01(-0.08%)
May 16, 2018 12.40 12.41 12.35 12.39 10,503,337 -0.01(-0.08%)
May 15, 2018 12.44 12.44 12.36 12.40 13,761,683 -0.21(-1.67%)
May 14, 2018 12.67 12.68 12.60 12.61 13,856,600 -0.04(-0.32%)
May 11, 2018 12.72 12.72 12.65 12.65 9,546,413 -0.02(-0.16%)
May 10, 2018 12.67 12.70 12.63 12.67 12,422,965 +0.07(+0.56%)
May 09, 2018 12.61 12.65 12.58 12.60 14,238,277 -0.02(-0.16%)
May 08, 2018 12.58 12.65 12.53 12.62 16,807,708 +0.00(+0.00%)
May 07, 2018 12.61 12.63 12.58 12.62 9,227,334 +0.00(+0.00%)
May 04, 2018 12.57 12.62 12.56 12.62 10,508,343 +0.03(+0.24%)
May 03, 2018 12.63 12.64 12.58 12.59 10,794,667 +0.06(+0.48%)
May 02, 2018 12.54 12.61 12.51 12.53 15,501,614 +0.00(+0.00%)
May 01, 2018 12.55 12.56 12.49 12.53 14,791,684 -0.09(-0.71%)
Apr 30, 2018 12.60 12.68 12.57 12.62 13,789,370 -0.09(-0.71%)
Apr 27, 2018 12.68 12.72 12.67 12.71 9,018,135 +0.06(+0.47%)
Apr 26, 2018 12.72 12.72 12.62 12.65 13,749,334 -0.04(-0.32%)
Apr 25, 2018 12.68 12.71 12.66 12.69 9,361,058 -0.10(-0.78%)
Apr 24, 2018 12.74 12.79 12.72 12.79 11,857,321 +0.07(+0.55%)
Apr 23, 2018 12.72 12.74 12.69 12.72 9,902,784 -0.10(-0.78%)
Apr 20, 2018 12.83 12.86 12.81 12.82 12,343,037 -0.11(-0.85%)
Apr 19, 2018 12.94 12.95 12.87 12.93 14,181,318 -0.01(-0.08%)
Apr 18, 2018 13.00 13.02 12.94 12.94 12,556,632 +0.00(+0.00%)
Apr 17, 2018 12.87 12.94 12.86 12.94 10,209,055 +0.01(+0.08%)
Apr 16, 2018 12.94 12.97 12.91 12.93 9,548,581 +0.02(+0.15%)
Apr 13, 2018 12.86 12.93 12.86 12.91 12,324,811 +0.09(+0.70%)
Apr 12, 2018 12.90 12.90 12.80 12.82 13,735,514 -0.15(-1.16%)
Apr 11, 2018 12.98 13.11 12.94 12.97 19,168,854 +0.09(+0.70%)
Apr 10, 2018 12.86 12.89 12.82 12.88 12,206,655 +0.04(+0.31%)
Apr 09, 2018 12.81 12.85 12.78 12.84 14,027,711 +0.03(+0.23%)
Apr 06, 2018 12.81 12.82 12.77 12.81 12,635,895 +0.07(+0.55%)
Apr 05, 2018 12.71 12.77 12.70 12.74 19,831,485 -0.07(-0.55%)
Apr 04, 2018 12.91 12.91 12.79 12.81 16,250,745 +0.02(+0.16%)
Apr 03, 2018 12.81 12.82 12.76 12.79 13,384,736 -0.10(-0.78%)
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.