Gold Trust Ishares (NY: IAU )

17.42 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.41 14.48 14.40 14.46 17,316,206 +0.14(+0.98%)
Oct 30, 2019 14.26 14.32 14.16 14.32 19,369,264 +0.10(+0.70%)
Oct 29, 2019 14.21 14.27 14.19 14.22 13,872,937 -0.05(-0.35%)
Oct 28, 2019 14.34 14.34 14.25 14.27 13,740,286 -0.13(-0.90%)
Oct 25, 2019 14.50 14.50 14.35 14.40 16,233,700 +0.03(+0.21%)
Oct 24, 2019 14.31 14.38 14.30 14.37 12,791,657 +0.10(+0.70%)
Oct 23, 2019 14.26 14.31 14.26 14.27 10,742,144 +0.04(+0.28%)
Oct 22, 2019 14.22 14.24 14.18 14.23 7,298,407 +0.05(+0.35%)
Oct 21, 2019 14.27 14.29 14.17 14.18 7,635,987 -0.07(-0.49%)
Oct 18, 2019 14.26 14.28 14.24 14.25 7,937,200 -0.02(-0.14%)
Oct 17, 2019 14.25 14.32 14.25 14.27 10,236,642 +0.02(+0.14%)
Oct 16, 2019 14.23 14.26 14.17 14.25 12,967,541 +0.07(+0.49%)
Oct 15, 2019 14.23 14.24 14.13 14.18 17,750,528 -0.08(-0.56%)
Oct 14, 2019 14.26 14.29 14.24 14.26 6,433,523 +0.05(+0.35%)
Oct 11, 2019 14.20 14.22 14.10 14.21 31,699,700 -0.08(-0.56%)
Oct 10, 2019 14.37 14.37 14.26 14.29 18,565,070 -0.13(-0.90%)
Oct 09, 2019 14.40 14.47 14.37 14.42 17,620,644 +0.01(+0.07%)
Oct 08, 2019 14.42 14.44 14.32 14.41 41,506,150 +0.13(+0.91%)
Oct 07, 2019 14.33 14.39 14.23 14.28 22,827,945 -0.13(-0.90%)
Oct 04, 2019 14.36 14.44 14.33 14.41 26,369,500 +0.00(+0.00%)
Oct 03, 2019 14.34 14.53 14.34 14.41 30,911,034 +0.07(+0.49%)
Oct 02, 2019 14.29 14.40 14.25 14.34 25,883,020 +0.17(+1.20%)
Oct 01, 2019 14.01 14.23 13.98 14.17 27,083,612 +0.07(+0.50%)
Sep 30, 2019 14.19 14.23 14.00 14.10 17,711,708 -0.22(-1.54%)
Sep 27, 2019 14.24 14.38 14.22 14.32 29,092,100 -0.07(-0.49%)
Sep 26, 2019 14.42 14.47 14.36 14.39 27,101,991 +0.00(+0.00%)
Sep 25, 2019 14.62 14.64 14.35 14.39 31,084,281 -0.26(-1.77%)
Sep 24, 2019 14.53 14.69 14.50 14.65 31,622,112 +0.06(+0.41%)
Sep 23, 2019 14.52 14.61 14.51 14.59 16,295,627 +0.08(+0.55%)
Sep 20, 2019 14.37 14.51 14.35 14.51 17,380,800 +0.17(+1.19%)
Sep 19, 2019 14.37 14.38 14.31 14.34 11,106,365 +0.07(+0.49%)
Sep 18, 2019 14.40 14.46 14.18 14.27 32,383,119 -0.09(-0.63%)
Sep 17, 2019 14.39 14.42 14.32 14.36 16,073,322 +0.02(+0.14%)
Sep 16, 2019 14.37 14.41 14.30 14.34 18,729,822 +0.12(+0.84%)
Sep 13, 2019 14.38 14.41 14.21 14.22 22,369,500 -0.11(-0.77%)
Sep 12, 2019 14.48 14.52 14.32 14.33 31,342,272 +0.02(+0.14%)
Sep 11, 2019 14.23 14.34 14.23 14.31 18,299,506 +0.09(+0.63%)
Sep 10, 2019 14.33 14.36 14.22 14.22 24,293,378 -0.12(-0.84%)
Sep 09, 2019 14.44 14.46 14.32 14.34 18,543,012 -0.07(-0.49%)
Sep 06, 2019 14.57 14.62 14.39 14.41 31,102,800 -0.12(-0.83%)
Sep 05, 2019 14.72 14.72 14.40 14.53 40,139,909 -0.35(-2.35%)
Sep 04, 2019 14.77 14.90 14.76 14.88 41,086,225 +0.09(+0.61%)
Sep 03, 2019 14.71 14.83 14.68 14.79 42,044,116 +0.23(+1.58%)
Aug 30, 2019 14.60 14.66 14.51 14.56 21,664,098 -0.06(-0.41%)
Aug 29, 2019 14.76 14.76 14.54 14.62 27,625,850 -0.11(-0.75%)
Aug 28, 2019 14.75 14.78 14.67 14.73 30,700,050 -0.03(-0.20%)
Aug 27, 2019 14.65 14.78 14.64 14.76 20,719,606 +0.13(+0.89%)
Aug 26, 2019 14.65 14.71 14.60 14.63 19,176,777 +0.01(+0.07%)
Aug 23, 2019 14.39 14.64 14.37 14.62 25,838,400 +0.28(+1.95%)
Aug 22, 2019 14.34 14.39 14.32 14.34 15,027,766 -0.02(-0.14%)
Aug 21, 2019 14.37 14.42 14.35 14.36 16,718,434 -0.06(-0.42%)
Aug 20, 2019 14.39 14.43 14.35 14.42 22,736,955 +0.10(+0.70%)
Aug 19, 2019 14.34 14.39 14.29 14.32 14,712,040 -0.17(-1.17%)
Aug 16, 2019 14.49 14.52 14.39 14.49 19,403,700 -0.09(-0.62%)
Aug 15, 2019 14.51 14.61 14.47 14.58 28,957,344 +0.10(+0.69%)
Aug 14, 2019 14.50 14.58 14.41 14.48 33,383,028 +0.10(+0.70%)
Aug 13, 2019 14.53 14.53 14.15 14.38 46,827,019 -0.08(-0.55%)
Aug 12, 2019 14.38 14.55 14.37 14.46 27,015,594 +0.13(+0.91%)
Aug 09, 2019 14.34 14.41 14.30 14.33 24,622,800 -0.06(-0.42%)
Aug 08, 2019 14.30 14.44 14.27 14.39 28,699,997 +0.09(+0.63%)
Aug 07, 2019 14.33 14.45 14.29 14.30 39,736,094 +0.20(+1.42%)
Aug 06, 2019 14.03 14.10 14.00 14.10 24,608,189 +0.12(+0.86%)
Aug 05, 2019 13.99 14.07 13.90 13.98 35,233,344 +0.19(+1.38%)
Aug 02, 2019 13.74 13.86 13.73 13.79 23,908,700 -0.04(-0.29%)
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.