Gold Trust Ishares (NY: IAU )

17.29 USD +0.34 (+2.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.78 18.85 18.73 18.77 48,992,141 +0.04(+0.21%)
Aug 28, 2020 18.70 18.84 18.63 18.73 28,535,300 +0.33(+1.79%)
Aug 27, 2020 18.81 18.81 18.22 18.40 29,657,628 -0.23(-1.23%)
Aug 26, 2020 18.32 18.65 18.31 18.63 25,146,687 +0.21(+1.14%)
Aug 25, 2020 18.40 18.42 18.26 18.42 23,073,823 +0.02(+0.11%)
Aug 24, 2020 18.57 18.58 18.36 18.40 22,924,311 -0.08(-0.43%)
Aug 21, 2020 18.51 18.57 18.33 18.48 23,879,300 -0.16(-0.86%)
Aug 20, 2020 18.41 18.66 18.38 18.64 28,117,741 +0.11(+0.59%)
Aug 19, 2020 19.03 19.05 18.46 18.53 41,180,142 -0.59(-3.09%)
Aug 18, 2020 19.22 19.24 18.86 19.12 22,683,659 +0.19(+1.00%)
Aug 17, 2020 18.77 19.00 18.76 18.93 19,574,037 +0.38(+2.05%)
Aug 14, 2020 18.64 18.66 18.44 18.55 31,430,600 -0.07(-0.38%)
Aug 13, 2020 18.44 18.77 18.42 18.62 39,045,016 +0.42(+2.31%)
Aug 12, 2020 18.56 18.60 18.19 18.20 39,913,325 -0.08(-0.44%)
Aug 11, 2020 18.65 18.69 18.23 18.28 51,115,769 -1.03(-5.33%)
Aug 10, 2020 19.43 19.57 19.27 19.31 28,087,800 -0.06(-0.31%)
Aug 07, 2020 19.58 19.61 19.23 19.37 34,702,200 -0.34(-1.73%)
Aug 06, 2020 19.68 19.76 19.56 19.71 28,236,641 +0.26(+1.34%)
Aug 05, 2020 19.48 19.62 19.36 19.45 33,551,023 +0.18(+0.93%)
Aug 04, 2020 18.85 19.27 18.82 19.27 33,439,441 +0.42(+2.23%)
Aug 03, 2020 18.81 18.88 18.71 18.85 22,846,305 -0.01(-0.05%)
Jul 31, 2020 18.75 18.87 18.71 18.86 26,470,700 +0.20(+1.07%)
Jul 30, 2020 18.62 18.73 18.50 18.66 20,855,023 -0.15(-0.80%)
Jul 29, 2020 18.70 18.91 18.53 18.81 42,237,017 +0.13(+0.70%)
Jul 28, 2020 18.48 18.72 18.43 18.68 55,901,144 +0.17(+0.92%)
Jul 27, 2020 18.47 18.58 18.45 18.51 39,207,352 +0.35(+1.93%)
Jul 24, 2020 18.20 18.20 18.11 18.16 26,242,800 +0.14(+0.78%)
Jul 23, 2020 17.89 18.13 17.85 18.02 35,159,200 +0.17(+0.95%)
Jul 22, 2020 17.69 17.86 17.65 17.85 31,323,093 +0.26(+1.48%)
Jul 21, 2020 17.52 17.60 17.51 17.59 28,587,809 +0.22(+1.27%)
Jul 20, 2020 17.35 17.38 17.30 17.37 17,881,363 +0.08(+0.46%)
Jul 17, 2020 17.27 17.31 17.23 17.29 28,142,100 +0.14(+0.82%)
Jul 16, 2020 17.26 17.27 17.13 17.15 25,047,351 -0.18(-1.04%)
Jul 15, 2020 17.24 17.33 17.21 17.33 17,724,808 +0.04(+0.23%)
Jul 14, 2020 17.15 17.30 17.15 17.29 21,404,239 +0.08(+0.46%)
Jul 13, 2020 17.30 17.32 17.19 17.21 22,182,861 +0.03(+0.17%)
Jul 10, 2020 17.27 17.29 17.13 17.18 19,377,200 -0.06(-0.35%)
Jul 09, 2020 17.33 17.34 17.15 17.24 25,429,442 -0.05(-0.29%)
Jul 08, 2020 17.31 17.36 17.25 17.29 31,526,591 +0.12(+0.70%)
Jul 07, 2020 17.01 17.17 17.00 17.17 24,851,943 +0.11(+0.64%)
Jul 06, 2020 17.04 17.07 16.98 17.06 21,814,063 +0.10(+0.59%)
Jul 02, 2020 16.89 16.99 16.86 16.96 17,558,200 +0.04(+0.24%)
Jul 01, 2020 16.97 16.97 16.79 16.92 29,124,066 -0.07(-0.41%)
Jun 30, 2020 16.90 17.06 16.88 16.99 23,110,329 +0.06(+0.35%)
Jun 29, 2020 16.92 16.94 16.88 16.93 13,585,686 +0.00(+0.00%)
Jun 26, 2020 16.74 16.93 16.68 16.93 24,474,000 +0.08(+0.47%)
Jun 25, 2020 16.86 16.86 16.77 16.85 23,698,469 -0.02(-0.12%)
Jun 24, 2020 16.87 16.96 16.80 16.87 32,173,663 -0.04(-0.24%)
Jun 23, 2020 16.83 16.91 16.81 16.91 29,977,054 +0.13(+0.77%)
Jun 22, 2020 16.76 16.83 16.70 16.78 29,601,631 +0.12(+0.72%)
Jun 19, 2020 16.53 16.67 16.53 16.66 19,048,600 +0.19(+1.15%)
Jun 18, 2020 16.48 16.49 16.40 16.47 13,809,569 -0.05(-0.30%)
Jun 17, 2020 16.47 16.52 16.43 16.52 15,993,102 +0.02(+0.12%)
Jun 16, 2020 16.45 16.53 16.39 16.50 16,695,531 +0.02(+0.12%)
Jun 15, 2020 16.30 16.51 16.27 16.48 20,082,645 -0.05(-0.30%)
Jun 12, 2020 16.60 16.65 16.51 16.53 22,584,900 +0.04(+0.24%)
Jun 11, 2020 16.59 16.66 16.45 16.49 22,322,972 -0.12(-0.72%)
Jun 10, 2020 16.46 16.62 16.30 16.61 25,150,772 +0.23(+1.40%)
Jun 09, 2020 16.37 16.43 16.34 16.38 18,218,561 +0.16(+0.99%)
Jun 08, 2020 16.14 16.24 16.09 16.22 21,926,686 +0.16(+1.00%)
Jun 05, 2020 16.12 16.12 15.95 16.06 37,456,600 -0.33(-2.01%)
Jun 04, 2020 16.35 16.44 16.24 16.39 23,217,383 +0.17(+1.05%)
Jun 03, 2020 16.29 16.34 16.13 16.22 33,290,753 -0.30(-1.82%)
Jun 02, 2020 16.66 16.67 16.44 16.52 21,965,452 -0.12(-0.72%)
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.