Gold Trust Ishares (NY: IAU )

17.05 USD -0.13 (-0.76%)
Streaming Delayed Price Updated: 5:33 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.51 12.51 12.51 0 +0.07(+0.56%)
Dec 28, 2017 12.43 12.45 12.40 12.44 7,267,622 +0.06(+0.48%)
Dec 27, 2017 12.34 12.37 12.33 12.38 6,700,594 +0.06(+0.49%)
Dec 26, 2017 12.31 12.33 12.29 12.32 3,986,449 +0.07(+0.57%)
Dec 22, 2017 12.21 12.26 12.20 12.25 8,919,506 +0.07(+0.57%)
Dec 21, 2017 12.15 12.19 12.14 12.18 10,335,683 +0.03(+0.25%)
Dec 20, 2017 12.13 12.18 12.12 12.15 14,569,126 +0.03(+0.25%)
Dec 19, 2017 12.12 12.13 12.09 12.12 6,895,235 +0.01(+0.08%)
Dec 18, 2017 12.10 12.15 12.10 12.11 6,350,187 +0.05(+0.41%)
Dec 15, 2017 12.09 12.10 12.04 12.06 8,473,635 +0.02(+0.17%)
Dec 14, 2017 12.06 12.07 12.01 12.04 14,311,299 -0.02(-0.17%)
Dec 13, 2017 11.95 12.08 11.94 12.06 10,534,130 +0.10(+0.84%)
Dec 12, 2017 11.92 11.96 11.88 11.96 7,796,709 +0.02(+0.17%)
Dec 11, 2017 11.98 12.00 11.92 11.94 6,412,944 -0.05(-0.42%)
Dec 08, 2017 12.01 12.03 11.97 11.99 8,832,053 +0.00(+0.00%)
Dec 07, 2017 12.04 12.06 11.95 11.99 8,425,749 -0.16(-1.32%)
Dec 06, 2017 12.15 12.19 12.13 12.15 7,430,068 -0.02(-0.16%)
Dec 05, 2017 12.19 12.20 12.11 12.17 9,019,268 -0.10(-0.81%)
Dec 04, 2017 12.26 12.27 12.24 12.27 6,066,587 -0.03(-0.24%)
Dec 01, 2017 12.24 12.37 12.21 12.30 10,018,523 +0.05(+0.41%)
Nov 30, 2017 12.29 12.31 12.20 12.25 8,158,003 -0.10(-0.81%)
Nov 29, 2017 12.37 12.38 12.32 12.35 7,584,080 -0.08(-0.64%)
Nov 28, 2017 12.45 12.46 12.40 12.43 10,583,914 -0.01(-0.08%)
Nov 27, 2017 12.47 12.48 12.41 12.44 8,097,936 +0.06(+0.48%)
Nov 24, 2017 12.39 12.41 12.36 12.38 3,483,559 -0.04(-0.32%)
Nov 22, 2017 12.37 12.44 12.36 12.42 16,405,125 +0.12(+0.98%)
Nov 21, 2017 12.31 12.35 12.29 12.30 9,267,787 +0.02(+0.16%)
Nov 20, 2017 12.38 12.39 12.25 12.28 10,380,250 -0.15(-1.21%)
Nov 17, 2017 12.36 12.46 12.34 12.43 7,125,775 +0.14(+1.14%)
Nov 16, 2017 12.29 12.31 12.27 12.29 4,287,046 +0.01(+0.08%)
Nov 15, 2017 12.36 12.38 12.27 12.28 8,263,001 -0.03(-0.24%)
Nov 14, 2017 12.24 12.34 12.22 12.31 7,084,890 +0.03(+0.24%)
Nov 13, 2017 12.29 12.30 12.27 12.28 4,897,143 +0.02(+0.16%)
Nov 10, 2017 12.34 12.36 12.23 12.26 7,736,403 -0.09(-0.73%)
Nov 09, 2017 12.33 12.39 12.32 12.35 14,512,742 +0.04(+0.32%)
Nov 08, 2017 12.34 12.37 12.30 12.31 7,635,783 +0.05(+0.41%)
Nov 07, 2017 12.29 12.30 12.22 12.26 7,328,244 -0.05(-0.41%)
Nov 06, 2017 12.21 12.33 12.21 12.31 6,874,264 +0.10(+0.82%)
Nov 03, 2017 12.28 12.29 12.16 12.21 6,561,918 -0.06(-0.49%)
Nov 02, 2017 12.27 12.34 12.25 12.27 6,733,139 +0.02(+0.16%)
Nov 01, 2017 12.24 12.30 12.22 12.25 12,474,201 +0.04(+0.33%)
Oct 31, 2017 12.22 12.23 12.19 12.21 6,803,715 -0.05(-0.41%)
Oct 30, 2017 12.29 12.23 12.26 6,329,763 +0.03(+0.25%)
Oct 27, 2017 12.18 12.24 12.16 12.23 17,791,040 +0.05(+0.41%)
Oct 26, 2017 12.26 12.26 12.16 12.18 9,073,887 -0.11(-0.90%)
Oct 25, 2017 12.28 12.30 12.23 12.29 9,418,712 +0.02(+0.16%)
Oct 24, 2017 12.27 12.32 12.24 12.27 15,028,112 -0.06(-0.49%)
Oct 23, 2017 12.24 12.33 12.23 12.33 5,186,189 +0.03(+0.24%)
Oct 20, 2017 12.31 12.34 12.28 12.30 5,942,300 -0.09(-0.73%)
Oct 19, 2017 12.36 12.39 12.35 12.39 11,796,043 +0.08(+0.65%)
Oct 18, 2017 12.32 12.34 12.30 12.31 18,808,378 -0.05(-0.40%)
Oct 17, 2017 12.35 12.38 12.32 12.36 9,453,001 -0.09(-0.72%)
Oct 16, 2017 12.53 12.55 12.40 12.45 11,748,689 -0.09(-0.72%)
Oct 13, 2017 12.51 12.54 12.48 12.54 4,634,908 +0.11(+0.88%)
Oct 12, 2017 12.43 12.45 12.40 12.43 3,640,640 +0.00(+0.00%)
Oct 11, 2017 12.40 12.43 12.34 12.43 8,214,844 +0.04(+0.32%)
Oct 10, 2017 12.40 12.44 12.38 12.39 7,155,861 +0.04(+0.32%)
Oct 09, 2017 12.30 12.35 12.29 12.35 2,678,409 +0.11(+0.90%)
Oct 06, 2017 12.16 12.26 12.11 12.24 11,613,243 +0.05(+0.41%)
Oct 05, 2017 12.26 12.27 12.18 12.19 17,760,916 -0.06(-0.49%)
Oct 04, 2017 12.26 12.27 12.21 12.25 12,038,630 +0.03(+0.25%)
Oct 03, 2017 12.22 12.25 12.21 12.22 8,962,907 +0.01(+0.08%)
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.