Gold Trust Ishares (NY: IAU )

16.19 USD +0.02 (+0.12%)
Streaming Delayed Price Updated: 8:49 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.83 15.83 15.68 15.72 6,937,066 -0.08(-0.51%)
Jul 30, 2012 15.75 15.83 15.72 15.80 3,694,791 -0.02(-0.13%)
Jul 27, 2012 15.83 15.85 15.73 15.82 5,326,272 +0.09(+0.57%)
Jul 26, 2012 15.73 15.79 15.66 15.73 5,640,637 +0.11(+0.70%)
Jul 25, 2012 15.60 15.69 15.56 15.62 3,629,738 +0.21(+1.36%)
Jul 24, 2012 15.41 15.43 15.27 15.41 2,703,727 +0.04(+0.26%)
Jul 23, 2012 15.31 15.39 15.28 15.37 2,412,774 -0.05(-0.32%)
Jul 20, 2012 15.35 15.46 15.33 15.42 1,861,027 +0.03(+0.19%)
Jul 19, 2012 15.44 15.49 15.36 15.39 3,402,514 +0.02(+0.13%)
Jul 18, 2012 15.32 15.42 15.29 15.37 3,030,094 -0.03(-0.19%)
Jul 17, 2012 15.45 15.51 15.30 15.40 4,175,104 -0.07(-0.45%)
Jul 16, 2012 15.50 15.53 15.46 15.47 1,603,126 +0.00(+0.00%)
Jul 13, 2012 15.41 15.55 15.40 15.47 3,411,767 +0.17(+1.11%)
Jul 12, 2012 15.19 15.36 15.14 15.30 2,942,211 -0.05(-0.33%)
Jul 11, 2012 15.31 15.40 15.26 15.35 2,412,000 +0.08(+0.52%)
Jul 10, 2012 15.56 15.58 15.23 15.27 3,591,968 -0.20(-1.29%)
Jul 09, 2012 15.42 15.52 15.40 15.47 2,056,340 +0.05(+0.32%)
Jul 06, 2012 15.48 15.51 15.35 15.42 4,919,817 -0.21(-1.34%)
Jul 05, 2012 15.60 15.70 15.57 15.63 3,705,376 -0.17(-1.08%)
Jul 03, 2012 15.75 15.83 15.73 15.80 2,060,287 +0.24(+1.54%)
Jul 02, 2012 15.53 15.61 15.49 15.56 3,029,956 +0.00(+0.00%)
Jun 29, 2012 15.57 15.64 15.50 15.56 3,603,539 +0.40(+2.64%)
Jun 28, 2012 15.25 15.27 15.07 15.16 4,005,773 -0.18(-1.17%)
Jun 27, 2012 15.38 15.40 15.28 15.34 2,114,254 +0.02(+0.13%)
Jun 26, 2012 15.36 15.39 15.27 15.32 2,523,508 -0.10(-0.65%)
Jun 25, 2012 15.31 15.48 15.28 15.42 5,877,309 +0.10(+0.65%)
Jun 22, 2012 15.25 15.33 15.17 15.32 2,945,609 +0.07(+0.46%)
Jun 21, 2012 15.43 15.48 15.24 15.25 7,290,198 -0.40(-2.56%)
Jun 20, 2012 15.66 15.79 15.49 15.65 7,121,717 -0.13(-0.82%)
Jun 19, 2012 15.86 15.87 15.75 15.78 2,524,378 -0.07(-0.44%)
Jun 18, 2012 15.81 15.88 15.71 15.85 3,824,596 +0.01(+0.06%)
Jun 15, 2012 15.83 15.91 15.80 15.84 9,287,867 +0.01(+0.06%)
Jun 14, 2012 15.83 15.85 15.68 15.83 3,971,872 +0.06(+0.38%)
Jun 13, 2012 15.82 15.82 15.70 15.77 3,401,205 +0.07(+0.45%)
Jun 12, 2012 15.61 15.76 15.60 15.70 4,755,170 +0.12(+0.77%)
Jun 11, 2012 15.55 15.60 15.41 15.58 3,154,584 +0.04(+0.26%)
Jun 08, 2012 15.36 15.54 15.35 15.54 6,585,186 +0.04(+0.26%)
Jun 07, 2012 15.84 15.84 15.38 15.50 10,583,794 -0.28(-1.77%)
Jun 06, 2012 15.95 15.98 15.71 15.78 8,948,782 +0.01(+0.06%)
Jun 05, 2012 15.75 15.78 15.69 15.77 5,736,773 -0.01(-0.06%)
Jun 04, 2012 15.78 15.80 15.67 15.78 5,443,764 -0.03(-0.19%)
Jun 01, 2012 15.59 15.88 15.54 15.81 15,676,974 +0.60(+3.94%)
May 31, 2012 15.25 15.32 15.12 15.21 3,257,391 -0.04(-0.26%)
May 30, 2012 15.02 15.29 14.91 15.25 5,774,827 +0.10(+0.66%)
May 29, 2012 15.40 15.42 15.08 15.15 8,682,028 -0.17(-1.11%)
May 25, 2012 15.25 15.34 15.21 15.32 2,329,341 +0.13(+0.86%)
May 24, 2012 15.32 15.35 15.11 15.19 5,404,889 -0.03(-0.20%)
May 23, 2012 15.20 15.24 14.94 15.22 8,572,490 -0.04(-0.26%)
May 22, 2012 15.41 15.49 15.21 15.26 6,134,936 -0.27(-1.74%)
May 21, 2012 15.46 15.55 15.44 15.53 5,480,794 +0.02(+0.13%)
May 18, 2012 15.50 15.57 15.45 15.51 9,085,411 +0.18(+1.17%)
May 17, 2012 15.13 15.39 15.09 15.33 7,230,556 +0.34(+2.27%)
May 16, 2012 15.00 15.13 14.91 14.99 9,547,389 -0.03(-0.20%)
May 15, 2012 15.15 15.20 15.01 15.02 7,890,987 -0.16(-1.05%)
May 14, 2012 15.21 15.25 15.15 15.18 9,745,323 -0.23(-1.47%)
May 11, 2012 15.40 15.50 15.37 15.41 4,955,988 -0.11(-0.73%)
May 10, 2012 15.58 15.61 15.51 15.52 2,865,740 +0.03(+0.19%)
May 09, 2012 15.46 15.55 15.41 15.49 13,641,648 -0.16(-1.02%)
May 08, 2012 15.72 15.72 15.54 15.65 5,516,149 -0.31(-1.94%)
May 07, 2012 15.99 15.99 15.90 15.96 1,868,820 -0.04(-0.25%)
May 04, 2012 15.93 16.05 15.91 16.00 4,327,356 +0.04(+0.25%)
May 03, 2012 15.97 16.00 15.89 15.96 3,508,565 -0.16(-0.99%)
May 02, 2012 16.13 16.13 16.03 16.12 5,437,019 -0.07(-0.43%)
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.