Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.74 23.98 23.72 23.98 1,802,822 +0.36(+1.52%)
Feb 26, 2016 23.72 23.76 23.39 23.62 2,572,409 -0.22(-0.92%)
Feb 25, 2016 23.76 24.00 23.72 23.84 2,919,126 +0.12(+0.51%)
Feb 24, 2016 24.00 24.20 23.68 23.72 5,181,393 +0.04(+0.17%)
Feb 23, 2016 23.54 23.70 23.52 23.68 2,452,414 +0.38(+1.63%)
Feb 22, 2016 23.30 23.46 23.28 23.30 2,041,858 -0.42(-1.77%)
Feb 19, 2016 23.68 23.82 23.64 23.72 2,046,025 -0.18(-0.75%)
Feb 18, 2016 23.26 23.94 23.26 23.90 12,549,535 +0.62(+2.66%)
Feb 17, 2016 23.30 23.44 23.19 23.28 5,950,999 +0.14(+0.61%)
Feb 16, 2016 23.44 23.48 23.14 23.14 2,875,049 -0.74(-3.10%)
Feb 12, 2016 23.86 23.88 23.88 23.88 5,399,250 -0.18(-0.75%)
Feb 11, 2016 23.92 24.38 23.78 24.06 15,728,494 +0.98(+4.25%)
Feb 10, 2016 23.00 23.12 22.80 23.08 2,836,101 +0.16(+0.70%)
Feb 09, 2016 23.12 23.16 22.92 22.92 3,716,881 -0.08(-0.35%)
Feb 08, 2016 22.94 23.18 22.89 23.00 7,193,236 +0.34(+1.50%)
Feb 05, 2016 22.18 22.68 22.12 22.66 2,869,158 +0.32(+1.43%)
Feb 04, 2016 22.30 22.36 22.18 22.34 4,859,967 +0.28(+1.27%)
Feb 03, 2016 21.80 22.12 21.78 22.06 4,055,495 +0.24(+1.10%)
Feb 02, 2016 21.78 21.82 21.66 21.82 8,696,345 +0.00(+0.00%)
Feb 01, 2016 21.70 21.82 21.70 21.82 4,161,182 +0.26(+1.21%)
Jan 29, 2016 21.52 21.60 21.44 21.56 2,375,599 +0.06(+0.28%)
Jan 28, 2016 21.52 21.56 21.48 21.50 2,442,632 -0.22(-1.01%)
Jan 27, 2016 21.58 21.78 21.52 21.72 2,736,094 +0.06(+0.28%)
Jan 26, 2016 21.48 21.68 21.44 21.66 3,988,833 +0.24(+1.12%)
Jan 25, 2016 21.32 21.42 21.30 21.42 13,376,756 +0.24(+1.13%)
Jan 22, 2016 21.18 21.29 21.14 21.18 2,432,716 -0.12(-0.56%)
Jan 21, 2016 21.18 21.30 21.08 21.30 2,209,705 +0.02(+0.09%)
Jan 20, 2016 21.22 21.42 21.19 21.28 3,433,234 +0.28(+1.33%)
Jan 19, 2016 21.00 21.08 20.92 21.00 2,814,055 -0.02(-0.10%)
Jan 15, 2016 21.16 21.02 21.02 21.02 3,079,550 +0.24(+1.15%)
Jan 14, 2016 20.96 21.02 20.69 20.78 2,661,818 -0.36(-1.70%)
Jan 13, 2016 20.98 21.16 20.94 21.14 3,934,202 +0.10(+0.48%)
Jan 12, 2016 21.00 21.11 20.92 21.04 5,811,379 -0.10(-0.47%)
Jan 11, 2016 21.30 21.30 21.12 21.14 3,907,348 -0.18(-0.84%)
Jan 08, 2016 21.29 21.36 21.20 21.32 3,058,026 -0.12(-0.56%)
Jan 07, 2016 21.34 21.44 21.23 21.44 15,687,352 +0.30(+1.42%)
Jan 06, 2016 21.06 21.14 20.97 21.14 10,631,883 +0.34(+1.63%)
Jan 05, 2016 20.80 20.87 20.76 20.80 2,508,340 +0.04(+0.19%)
Jan 04, 2016 20.80 20.92 20.68 20.76 1,703,410 +0.30(+1.47%)
Dec 31, 2015 20.48 20.46 20.46 20.46 2,620,350 +0.00(+0.00%)
Dec 30, 2015 20.46 20.50 20.44 20.46 3,354,533 -0.14(-0.68%)
Dec 29, 2015 20.68 20.70 20.60 20.60 2,085,481 -0.04(-0.19%)
Dec 28, 2015 20.70 20.70 20.58 20.64 3,133,734 -0.14(-0.67%)
Dec 24, 2015 20.74 20.78 20.78 20.78 1,021,500 +0.14(+0.68%)
Dec 23, 2015 20.66 20.70 20.62 20.64 2,220,013 -0.06(-0.29%)
Dec 22, 2015 20.80 20.82 20.68 20.70 2,136,783 -0.10(-0.48%)
Dec 21, 2015 20.76 20.89 20.76 20.80 2,787,559 +0.22(+1.07%)
Dec 18, 2015 20.44 20.68 20.44 20.58 6,028,854 +0.28(+1.38%)
Dec 17, 2015 20.36 20.38 20.23 20.30 5,257,506 -0.44(-2.12%)
Dec 16, 2015 20.70 20.82 20.52 20.74 4,442,735 +0.26(+1.27%)
Dec 15, 2015 20.52 20.60 20.46 20.48 3,584,073 -0.06(-0.29%)
Dec 14, 2015 20.70 20.73 20.52 20.54 2,278,945 -0.24(-1.15%)
Dec 11, 2015 20.56 20.84 20.54 20.78 3,118,663 +0.08(+0.39%)
Dec 10, 2015 20.68 20.74 20.65 20.70 3,228,055 +0.00(+0.00%)
Dec 09, 2015 20.88 20.92 20.64 20.70 3,550,813 -0.04(-0.19%)
Dec 08, 2015 20.80 20.84 20.69 20.74 3,505,508 +0.04(+0.19%)
Dec 07, 2015 20.84 20.86 20.68 20.70 1,979,840 -0.30(-1.43%)
Dec 04, 2015 20.72 21.02 20.72 21.00 4,170,775 +0.48(+2.34%)
Dec 03, 2015 20.40 20.58 20.35 20.52 4,359,494 +0.22(+1.08%)
Dec 02, 2015 20.44 20.46 20.28 20.30 5,005,884 -0.32(-1.55%)
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.