Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.28 24.35 24.26 24.26 1,719,625 +0.22(+0.92%)
Nov 27, 2013 24.24 24.26 23.98 24.04 3,052,867 -0.06(-0.25%)
Nov 26, 2013 24.12 24.22 24.06 24.10 2,538,623 -0.14(-0.58%)
Nov 25, 2013 23.96 24.34 23.96 24.24 2,442,539 +0.12(+0.50%)
Nov 22, 2013 24.18 24.22 24.10 24.12 1,732,655 +0.00(+0.00%)
Nov 21, 2013 24.10 24.20 24.00 24.12 3,505,668 -0.02(-0.08%)
Nov 20, 2013 24.48 24.62 24.08 24.14 3,378,835 -0.58(-2.35%)
Nov 19, 2013 24.74 24.82 24.70 24.72 1,207,196 +0.00(+0.00%)
Nov 18, 2013 24.89 24.94 24.64 24.72 1,644,674 -0.26(-1.04%)
Nov 15, 2013 24.96 25.04 24.96 24.98 1,871,425 -0.01(-0.04%)
Nov 14, 2013 24.92 25.12 24.92 24.99 1,588,216 +0.37(+1.50%)
Nov 12, 2013 24.85 24.90 24.48 24.62 1,234,161 -0.28(-1.12%)
Nov 11, 2013 24.94 24.94 24.86 24.90 948,467 -0.08(-0.32%)
Nov 08, 2013 25.02 25.06 24.86 24.98 1,714,609 -0.38(-1.50%)
Nov 07, 2013 25.38 25.50 25.32 25.36 1,222,011 -0.21(-0.82%)
Nov 06, 2013 25.56 25.62 25.52 25.57 1,949,671 +0.12(+0.47%)
Nov 05, 2013 25.48 25.52 25.34 25.45 896,946 -0.05(-0.20%)
Nov 04, 2013 25.57 25.64 25.48 25.50 850,893 -0.03(-0.12%)
Nov 01, 2013 25.52 25.58 25.36 25.53 1,509,121 -0.16(-0.62%)
Oct 31, 2013 25.75 25.84 25.60 25.69 1,773,314 -0.38(-1.46%)
Oct 30, 2013 26.30 26.40 25.90 26.07 1,907,592 -0.04(-0.15%)
Oct 29, 2013 26.18 26.26 26.06 26.11 1,280,708 -0.15(-0.57%)
Oct 28, 2013 26.22 26.44 26.16 26.26 1,215,030 +0.02(+0.08%)
Oct 25, 2013 26.04 26.32 26.04 26.24 1,154,573 +0.10(+0.38%)
Oct 24, 2013 26.03 26.24 26.02 26.14 1,072,726 +0.25(+0.97%)
Oct 23, 2013 25.84 25.96 25.80 25.89 1,232,234 -0.11(-0.42%)
Oct 22, 2013 25.78 26.10 25.78 26.00 2,938,878 +0.46(+1.80%)
Oct 21, 2013 25.56 25.62 25.50 25.54 1,136,551 +0.02(+0.08%)
Oct 18, 2013 25.52 25.62 25.46 25.52 1,079,915 -0.10(-0.39%)
Oct 17, 2013 25.54 25.71 25.50 25.62 2,738,447 +0.77(+3.10%)
Oct 16, 2013 24.84 24.92 24.64 24.85 2,004,733 -0.05(-0.20%)
Oct 15, 2013 24.60 25.00 24.58 24.90 2,945,015 +0.20(+0.81%)
Oct 14, 2013 24.90 24.98 24.70 24.70 1,482,444 +0.06(+0.24%)
Oct 11, 2013 24.62 24.70 24.50 24.64 2,674,952 -0.34(-1.36%)
Oct 10, 2013 25.20 25.30 24.96 24.98 3,882,287 -0.36(-1.42%)
Oct 09, 2013 25.38 25.52 25.14 25.34 3,605,638 -0.28(-1.09%)
Oct 08, 2013 25.71 25.82 25.58 25.62 1,434,223 -0.06(-0.23%)
Oct 07, 2013 25.58 25.80 25.56 25.68 2,362,018 +0.24(+0.94%)
Oct 04, 2013 25.54 25.56 25.36 25.44 864,790 -0.12(-0.47%)
Oct 03, 2013 25.48 25.66 25.39 25.56 4,042,553 +0.02(+0.08%)
Oct 02, 2013 25.22 25.70 25.20 25.54 2,055,183 +0.50(+2.00%)
Oct 01, 2013 25.19 25.20 24.90 25.04 3,791,359 -0.88(-3.40%)
Sep 27, 2013 25.90 26.06 25.90 25.92 1,738,011 +0.24(+0.93%)
Sep 26, 2013 25.86 25.94 25.60 25.68 1,214,059 -0.22(-0.85%)
Sep 25, 2013 25.64 25.98 25.64 25.90 1,076,909 +0.22(+0.86%)
Sep 24, 2013 25.42 25.77 25.40 25.68 3,738,295 +0.04(+0.16%)
Sep 23, 2013 25.66 25.82 25.60 25.64 1,155,736 -0.08(-0.31%)
Sep 20, 2013 26.27 26.32 25.72 25.72 1,960,589 -0.77(-2.91%)
Sep 19, 2013 26.54 26.70 26.40 26.49 3,663,302 -0.07(-0.26%)
Sep 18, 2013 25.20 26.56 25.16 26.56 4,232,820 +1.12(+4.39%)
Sep 17, 2013 25.50 25.53 25.36 25.44 1,153,573 +0.00(+0.00%)
Sep 16, 2013 25.60 25.72 25.40 25.44 1,635,298 -0.26(-1.01%)
Sep 13, 2013 25.56 25.74 25.38 25.70 2,737,806 +0.00(+0.00%)
Sep 12, 2013 25.86 25.90 25.66 25.70 1,532,805 -0.78(-2.95%)
Sep 11, 2013 26.46 26.51 26.40 26.48 5,015,361 +0.00(+0.00%)
Sep 10, 2013 26.50 26.54 26.36 26.48 1,547,101 -0.44(-1.63%)
Sep 09, 2013 26.98 27.02 26.88 26.92 2,465,999 -0.06(-0.22%)
Sep 06, 2013 26.82 27.02 26.82 26.98 1,489,067 +0.38(+1.43%)
Sep 05, 2013 26.96 27.02 26.50 26.60 3,089,202 -0.46(-1.70%)
Sep 04, 2013 27.08 27.12 26.90 27.06 1,872,242 -0.36(-1.31%)
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.