Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.24 21.32 21.12 21.16 1,365,077 +0.14(+0.67%)
Jul 30, 2015 20.98 21.17 20.94 21.02 915,296 -0.18(-0.85%)
Jul 29, 2015 21.14 21.30 21.06 21.20 1,107,040 +0.04(+0.19%)
Jul 28, 2015 21.20 21.24 21.14 21.16 944,026 +0.00(+0.00%)
Jul 27, 2015 21.16 21.30 21.10 21.16 1,375,241 -0.08(-0.38%)
Jul 24, 2015 20.90 21.29 20.85 21.24 1,606,638 +0.20(+0.95%)
Jul 23, 2015 21.16 21.24 21.00 21.04 3,578,958 -0.08(-0.38%)
Jul 22, 2015 21.04 21.18 21.00 21.12 4,724,840 -0.12(-0.56%)
Jul 21, 2015 21.34 21.44 21.22 21.24 6,100,920 -0.06(-0.28%)
Jul 20, 2015 21.50 21.50 21.28 21.30 2,947,309 -0.60(-2.74%)
Jul 17, 2015 22.02 22.02 21.86 21.90 2,752,742 -0.22(-0.99%)
Jul 16, 2015 22.12 22.19 22.10 22.12 853,678 -0.08(-0.36%)
Jul 15, 2015 22.18 22.22 22.10 22.20 788,302 -0.14(-0.63%)
Jul 14, 2015 22.38 22.40 22.30 22.34 720,232 -0.06(-0.27%)
Jul 13, 2015 22.26 22.42 22.26 22.40 721,936 -0.08(-0.36%)
Jul 10, 2015 22.44 22.54 22.38 22.48 659,702 +0.02(+0.09%)
Jul 09, 2015 22.54 22.56 22.42 22.46 850,477 +0.04(+0.18%)
Jul 08, 2015 22.46 22.53 22.40 22.42 2,462,170 +0.06(+0.27%)
Jul 07, 2015 22.42 22.42 22.20 22.36 1,144,330 -0.24(-1.06%)
Jul 06, 2015 22.52 22.70 22.50 22.60 811,731 +0.06(+0.27%)
Jul 02, 2015 22.52 22.54 22.54 22.54 1,307,800 -0.06(-0.27%)
Jul 01, 2015 22.62 22.68 22.56 22.60 1,391,192 -0.08(-0.35%)
Jun 30, 2015 22.64 22.79 22.55 22.68 1,571,750 -0.10(-0.44%)
Jun 29, 2015 22.74 22.83 22.69 22.78 2,017,492 +0.08(+0.35%)
Jun 26, 2015 22.62 22.72 22.60 22.70 1,085,614 +0.04(+0.18%)
Jun 25, 2015 22.68 22.70 22.65 22.66 1,019,279 -0.04(-0.18%)
Jun 24, 2015 22.68 22.74 22.64 22.70 788,651 -0.08(-0.35%)
Jun 23, 2015 22.76 22.82 22.74 22.78 1,112,002 -0.12(-0.52%)
Jun 22, 2015 22.96 22.97 22.85 22.90 2,096,484 -0.30(-1.29%)
Jun 19, 2015 23.26 23.29 23.18 23.20 849,562 -0.04(-0.17%)
Jun 18, 2015 23.24 23.32 23.16 23.24 2,585,356 +0.30(+1.31%)
Jun 17, 2015 22.80 23.00 22.70 22.94 1,104,746 +0.10(+0.44%)
Jun 16, 2015 22.80 22.88 22.74 22.84 658,187 -0.08(-0.35%)
Jun 15, 2015 22.86 23.02 22.82 22.92 1,050,223 +0.10(+0.44%)
Jun 12, 2015 22.80 22.90 22.78 22.82 558,491 -0.04(-0.17%)
Jun 11, 2015 22.82 22.88 22.76 22.86 817,810 -0.08(-0.35%)
Jun 10, 2015 23.02 23.02 22.92 22.94 955,605 +0.20(+0.88%)
Jun 09, 2015 22.82 22.84 22.73 22.74 606,588 +0.04(+0.18%)
Jun 08, 2015 22.66 22.72 22.60 22.70 1,096,612 +0.06(+0.27%)
Jun 05, 2015 22.50 22.67 22.50 22.64 1,011,584 -0.12(-0.53%)
Jun 04, 2015 22.76 22.81 22.68 22.76 961,978 -0.16(-0.70%)
Jun 03, 2015 23.02 23.06 22.80 22.92 883,771 -0.16(-0.69%)
Jun 02, 2015 23.08 23.11 23.02 23.08 1,395,056 +0.08(+0.35%)
Jun 01, 2015 23.20 23.28 22.96 23.00 1,048,478 -0.02(-0.09%)
May 29, 2015 23.02 23.07 22.98 23.02 1,162,186 +0.04(+0.17%)
May 28, 2015 22.96 23.01 22.82 22.98 847,544 +0.02(+0.09%)
May 27, 2015 22.94 23.00 22.91 22.96 894,613 +0.00(+0.00%)
May 26, 2015 22.96 23.02 22.93 22.96 1,705,532 -0.34(-1.46%)
May 22, 2015 23.30 23.30 23.30 23.30 638,550 -0.02(-0.09%)
May 21, 2015 23.28 23.38 23.28 23.32 1,082,146 -0.08(-0.34%)
May 20, 2015 23.40 23.47 23.34 23.40 1,351,411 +0.04(+0.17%)
May 19, 2015 23.52 23.53 23.32 23.36 971,825 -0.32(-1.35%)
May 18, 2015 23.74 23.78 23.64 23.68 944,824 +0.00(+0.00%)
May 15, 2015 23.56 23.72 23.52 23.68 727,015 +0.06(+0.25%)
May 14, 2015 23.64 23.74 23.60 23.62 928,702 +0.14(+0.60%)
May 13, 2015 23.32 23.58 23.32 23.48 1,373,367 +0.40(+1.73%)
May 12, 2015 23.02 23.12 23.00 23.08 510,371 +0.20(+0.87%)
May 11, 2015 23.00 23.03 22.80 22.88 760,708 -0.12(-0.52%)
May 08, 2015 23.06 23.06 22.90 23.00 571,582 +0.12(+0.52%)
May 07, 2015 22.96 22.99 22.84 22.88 584,909 -0.18(-0.78%)
May 06, 2015 23.12 23.14 22.99 23.06 728,038 +0.00(+0.00%)
May 05, 2015 23.16 23.21 23.06 23.06 1,597,430 +0.08(+0.35%)
May 04, 2015 23.02 23.07 22.96 22.98 695,666 +0.20(+0.88%)
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.