Skip to main content

Gold Trust Ishares (NY: IAU )

41.84 +0.35 (+0.84%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.88 23.96 23.86 23.88 2,665,329 -0.04(-0.17%)
Jun 29, 2017 23.88 24.00 23.84 23.92 4,306,924 -0.14(-0.58%)
Jun 28, 2017 24.08 24.08 24.00 24.06 3,480,045 +0.02(+0.08%)
Jun 27, 2017 24.04 24.08 23.96 24.04 4,738,829 +0.12(+0.50%)
Jun 26, 2017 23.92 23.98 23.90 23.92 3,732,232 -0.24(-0.99%)
Jun 23, 2017 24.20 24.22 24.12 24.16 3,460,888 +0.10(+0.42%)
Jun 22, 2017 24.10 24.10 23.99 24.06 3,417,769 +0.10(+0.42%)
Jun 21, 2017 23.90 24.00 23.90 23.96 4,568,300 +0.06(+0.25%)
Jun 20, 2017 23.94 23.96 23.88 23.90 2,735,557 -0.06(-0.25%)
Jun 19, 2017 24.00 24.04 23.92 23.96 2,403,858 -0.18(-0.75%)
Jun 16, 2017 24.12 24.18 24.10 24.14 2,162,578 +0.00(+0.00%)
Jun 15, 2017 24.12 24.17 24.08 24.14 2,368,598 -0.10(-0.41%)
Jun 14, 2017 24.58 24.64 24.18 24.24 5,755,352 -0.14(-0.57%)
Jun 13, 2017 24.26 24.42 24.24 24.38 3,593,204 +0.04(+0.16%)
Jun 12, 2017 24.32 24.40 24.32 24.34 6,246,567 -0.06(-0.25%)
Jun 09, 2017 24.36 24.46 24.34 24.40 4,455,569 -0.20(-0.81%)
Jun 08, 2017 24.68 24.70 24.46 24.60 4,691,662 -0.18(-0.73%)
Jun 07, 2017 24.82 24.90 24.67 24.78 4,303,465 -0.12(-0.48%)
Jun 06, 2017 24.90 24.94 24.82 24.90 10,758,596 +0.28(+1.14%)
Jun 05, 2017 24.64 24.66 24.58 24.62 2,977,914 +0.04(+0.16%)
Jun 02, 2017 24.52 24.62 24.50 24.58 3,971,104 +0.16(+0.66%)
Jun 01, 2017 24.32 24.42 24.28 24.42 2,757,144 +0.02(+0.08%)
May 31, 2017 24.34 24.52 24.32 24.40 3,018,903 +0.12(+0.49%)
May 30, 2017 24.32 24.34 24.26 24.28 2,709,189 -0.10(-0.41%)
May 26, 2017 24.36 24.44 24.33 24.38 2,337,098 +0.20(+0.83%)
May 25, 2017 24.18 24.21 24.12 24.18 1,993,367 -0.02(-0.08%)
May 24, 2017 24.10 24.21 24.04 24.20 2,463,331 +0.10(+0.41%)
May 23, 2017 24.30 24.30 24.06 24.10 2,891,677 -0.14(-0.58%)
May 22, 2017 24.18 24.30 24.18 24.24 3,343,866 +0.08(+0.33%)
May 19, 2017 24.14 24.17 24.04 24.16 3,766,018 +0.12(+0.50%)
May 18, 2017 24.22 24.24 23.96 24.04 3,174,648 -0.20(-0.83%)
May 17, 2017 24.14 24.28 24.12 24.24 4,267,132 +0.46(+1.93%)
May 16, 2017 23.76 23.85 23.74 23.78 2,427,536 +0.08(+0.34%)
May 15, 2017 23.76 23.78 23.66 23.70 2,161,636 +0.08(+0.34%)
May 12, 2017 23.66 23.70 23.60 23.62 1,798,147 +0.08(+0.34%)
May 11, 2017 23.50 23.62 23.48 23.54 2,903,063 +0.06(+0.26%)
May 10, 2017 23.54 23.56 23.42 23.48 2,802,757 +0.02(+0.09%)
May 09, 2017 23.50 23.50 23.36 23.46 4,799,683 -0.14(-0.59%)
May 08, 2017 23.66 23.70 23.58 23.60 2,069,793 -0.04(-0.17%)
May 05, 2017 23.62 23.68 23.58 23.64 2,132,930 +0.02(+0.08%)
May 04, 2017 23.60 23.72 23.58 23.62 3,749,515 -0.22(-0.92%)
May 03, 2017 24.10 24.12 23.84 23.84 14,429,862 -0.36(-1.49%)
May 02, 2017 24.12 24.20 24.10 24.20 2,673,811 +0.02(+0.08%)
May 01, 2017 24.32 24.42 24.13 24.18 4,010,285 -0.24(-0.98%)
Apr 28, 2017 24.32 24.42 24.32 24.42 3,738,595 +0.06(+0.25%)
Apr 27, 2017 24.36 24.38 24.26 24.36 3,710,372 -0.08(-0.33%)
Apr 26, 2017 24.32 24.46 24.24 24.44 3,547,308 +0.12(+0.49%)
Apr 25, 2017 24.38 24.44 24.28 24.32 3,812,254 -0.26(-1.06%)
Apr 24, 2017 24.42 24.58 24.40 24.58 2,727,236 -0.16(-0.65%)
Apr 21, 2017 24.70 24.79 24.62 24.74 4,176,365 +0.08(+0.32%)
Apr 20, 2017 24.62 24.70 24.56 24.66 2,563,152 +0.04(+0.16%)
Apr 19, 2017 24.72 24.72 24.52 24.62 3,891,087 -0.20(-0.81%)
Apr 18, 2017 24.76 24.88 24.61 24.82 4,153,728 +0.12(+0.49%)
Apr 17, 2017 24.78 24.88 24.66 24.70 2,883,596 -0.10(-0.40%)
Apr 13, 2017 24.78 24.80 24.67 24.80 2,270,703 +0.12(+0.49%)
Apr 12, 2017 24.54 24.72 24.48 24.68 6,790,505 +0.20(+0.82%)
Apr 11, 2017 24.32 24.54 24.32 24.48 3,901,679 +0.32(+1.32%)
Apr 10, 2017 24.08 24.20 24.04 24.16 4,928,805 +0.00(+0.00%)
Apr 07, 2017 24.32 24.40 24.08 24.16 3,750,806 +0.06(+0.25%)
Apr 06, 2017 24.10 24.14 24.06 24.10 3,139,939 -0.10(-0.41%)
Apr 05, 2017 23.98 24.20 23.94 24.20 3,600,952 +0.02(+0.08%)
Apr 04, 2017 24.18 24.22 24.13 24.18 2,325,361 +0.04(+0.17%)
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.