Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.56 24.64 24.49 24.64 3,112,564 +0.06(+0.24%)
Oct 28, 2016 24.50 24.75 24.40 24.58 2,744,777 +0.12(+0.49%)
Oct 27, 2016 24.48 24.48 24.39 24.46 958,691 +0.04(+0.16%)
Oct 26, 2016 24.52 24.56 24.36 24.42 2,222,249 -0.12(-0.49%)
Oct 25, 2016 24.44 24.60 24.42 24.54 4,643,313 +0.18(+0.74%)
Oct 24, 2016 24.52 24.52 24.28 24.36 1,323,831 -0.06(-0.25%)
Oct 21, 2016 24.44 24.44 24.35 24.42 2,137,993 +0.04(+0.16%)
Oct 20, 2016 24.54 24.56 24.37 24.38 3,065,831 -0.10(-0.41%)
Oct 19, 2016 24.48 24.54 24.42 24.48 2,190,229 +0.16(+0.66%)
Oct 18, 2016 24.26 24.37 24.20 24.32 1,429,844 +0.14(+0.58%)
Oct 17, 2016 24.18 24.24 24.16 24.18 1,405,924 +0.06(+0.25%)
Oct 14, 2016 24.12 24.26 24.08 24.12 3,067,637 -0.14(-0.58%)
Oct 13, 2016 24.26 24.32 24.20 24.26 3,075,298 +0.06(+0.25%)
Oct 12, 2016 24.20 24.24 24.10 24.20 2,003,932 +0.02(+0.08%)
Oct 11, 2016 24.22 24.28 24.14 24.18 2,208,389 -0.10(-0.41%)
Oct 10, 2016 24.20 24.32 24.22 24.28 2,010,804 +0.08(+0.33%)
Oct 07, 2016 24.32 24.36 23.92 24.20 5,904,196 +0.02(+0.08%)
Oct 06, 2016 24.18 24.24 24.08 24.18 5,496,117 -0.26(-1.06%)
Oct 05, 2016 24.50 24.56 24.32 24.44 5,089,808 -0.04(-0.16%)
Oct 04, 2016 24.88 24.88 24.40 24.48 5,079,856 -0.84(-3.32%)
Oct 03, 2016 25.34 25.36 25.24 25.32 2,101,678 -0.06(-0.24%)
Sep 30, 2016 25.58 25.58 25.31 25.38 3,150,449 -0.08(-0.31%)
Sep 29, 2016 25.44 25.54 25.36 25.46 2,157,878 -0.06(-0.24%)
Sep 28, 2016 25.50 25.54 25.40 25.52 2,167,785 -0.08(-0.31%)
Sep 27, 2016 25.64 25.64 25.53 25.60 2,485,985 -0.16(-0.62%)
Sep 26, 2016 25.86 25.88 25.75 25.76 2,094,068 -0.04(-0.16%)
Sep 23, 2016 25.80 25.84 25.74 25.80 7,731,759 +0.02(+0.08%)
Sep 22, 2016 25.76 25.90 25.76 25.78 5,890,295 +0.08(+0.31%)
Sep 21, 2016 25.52 25.74 25.44 25.70 3,715,245 +0.36(+1.42%)
Sep 20, 2016 25.30 25.38 25.28 25.34 2,196,087 +0.04(+0.16%)
Sep 19, 2016 25.38 25.38 25.30 25.30 1,705,453 +0.02(+0.08%)
Sep 16, 2016 25.22 25.30 25.18 25.28 1,940,926 -0.06(-0.24%)
Sep 15, 2016 25.40 25.47 25.22 25.34 3,714,739 -0.14(-0.55%)
Sep 14, 2016 25.48 25.56 25.46 25.48 1,767,950 +0.08(+0.31%)
Sep 13, 2016 25.56 25.58 25.36 25.40 2,018,264 -0.16(-0.63%)
Sep 12, 2016 25.52 25.64 25.46 25.56 2,543,787 -0.06(-0.23%)
Sep 09, 2016 25.72 25.76 25.60 25.62 2,171,398 -0.14(-0.54%)
Sep 08, 2016 25.90 25.96 25.74 25.76 2,409,654 -0.16(-0.62%)
Sep 07, 2016 26.02 26.04 25.88 25.92 2,889,692 -0.10(-0.38%)
Sep 06, 2016 25.72 26.07 25.70 26.02 3,005,051 +0.46(+1.80%)
Sep 02, 2016 25.52 25.56 25.56 25.56 2,538,250 +0.26(+1.03%)
Sep 01, 2016 25.20 25.36 25.16 25.30 3,917,855 +0.10(+0.40%)
Aug 31, 2016 25.20 25.28 25.18 25.20 2,266,403 -0.08(-0.32%)
Aug 30, 2016 25.40 25.44 25.23 25.28 2,473,043 -0.24(-0.94%)
Aug 29, 2016 25.44 25.56 25.42 25.52 2,634,848 +0.06(+0.24%)
Aug 26, 2016 25.64 25.86 25.42 25.46 3,272,620 -0.04(-0.16%)
Aug 25, 2016 25.44 25.52 25.44 25.50 1,815,325 -0.04(-0.16%)
Aug 24, 2016 25.62 25.64 25.50 25.54 2,347,675 -0.26(-1.01%)
Aug 23, 2016 25.88 25.94 25.78 25.80 5,345,648 -0.02(-0.08%)
Aug 22, 2016 25.78 25.84 25.74 25.82 2,154,821 -0.04(-0.15%)
Aug 19, 2016 25.88 25.98 25.82 25.86 2,132,319 -0.22(-0.84%)
Aug 18, 2016 26.04 26.10 25.97 26.08 1,949,787 +0.12(+0.46%)
Aug 17, 2016 25.90 26.06 25.76 25.96 3,187,537 +0.00(+0.00%)
Aug 16, 2016 25.88 26.06 25.86 25.96 4,517,448 +0.14(+0.54%)
Aug 15, 2016 25.80 25.92 25.78 25.82 1,966,354 +0.10(+0.39%)
Aug 12, 2016 26.08 26.11 25.70 25.72 3,592,164 -0.08(-0.31%)
Aug 11, 2016 26.00 26.10 25.75 25.80 4,084,278 -0.18(-0.69%)
Aug 10, 2016 26.10 26.10 25.88 25.98 2,408,636 +0.12(+0.46%)
Aug 09, 2016 25.86 25.90 25.80 25.86 2,119,574 +0.10(+0.39%)
Aug 08, 2016 25.72 25.80 25.70 25.76 1,713,174 -0.02(-0.08%)
Aug 05, 2016 25.94 25.96 25.74 25.78 3,388,109 -0.46(-1.75%)
Aug 04, 2016 26.26 26.32 26.22 26.24 1,904,671 +0.04(+0.15%)
Aug 03, 2016 26.26 26.26 26.10 26.20 1,451,450 -0.12(-0.46%)
Aug 02, 2016 26.26 26.36 26.24 26.32 1,995,164 +0.22(+0.84%)
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.