Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.72 16.80 16.71 16.76 6,922,602 +0.09(+0.54%)
Oct 26, 2012 16.69 16.67 16.67 16.67 3,865,000 +0.00(+0.00%)
Oct 25, 2012 16.71 16.73 16.64 16.67 4,735,608 +0.12(+0.73%)
Oct 24, 2012 16.64 16.65 16.53 16.55 6,754,570 -0.07(-0.42%)
Oct 23, 2012 16.68 16.68 16.58 16.62 5,331,608 -0.15(-0.90%)
Oct 19, 2012 16.92 16.92 16.69 16.77 6,803,863 -0.18(-1.03%)
Oct 18, 2012 16.96 17.00 16.93 16.95 4,611,181 -0.07(-0.44%)
Oct 17, 2012 16.99 17.07 16.96 17.02 4,448,864 +0.00(+0.00%)
Oct 16, 2012 16.96 17.02 16.94 17.02 8,753,079 +0.11(+0.65%)
Oct 15, 2012 16.98 16.99 16.82 16.91 11,091,861 -0.17(-1.00%)
Oct 12, 2012 17.18 17.21 17.05 17.08 8,720,288 -0.13(-0.76%)
Oct 11, 2012 17.20 17.27 17.18 17.21 4,996,444 +0.06(+0.35%)
Oct 10, 2012 17.12 17.21 17.10 17.15 5,525,606 -0.02(-0.12%)
Oct 09, 2012 17.25 17.29 17.13 17.17 7,286,185 -0.11(-0.64%)
Oct 08, 2012 17.25 17.30 17.23 17.28 2,939,882 -0.06(-0.35%)
Oct 05, 2012 17.36 17.41 17.27 17.34 4,586,701 -0.10(-0.57%)
Oct 04, 2012 17.40 17.48 17.37 17.44 7,774,904 +0.13(+0.75%)
Oct 03, 2012 17.31 17.33 17.26 17.31 8,550,178 +0.02(+0.12%)
Oct 02, 2012 17.31 17.35 17.23 17.29 6,015,059 +0.00(+0.00%)
Oct 01, 2012 17.36 17.42 17.25 17.29 11,113,597 +0.02(+0.12%)
Sep 28, 2012 17.28 17.32 17.20 17.27 5,532,912 -0.03(-0.17%)
Sep 27, 2012 17.18 17.33 17.15 17.30 5,237,537 +0.26(+1.53%)
Sep 26, 2012 17.01 17.07 16.90 17.04 10,142,241 -0.10(-0.58%)
Sep 25, 2012 17.25 17.28 17.11 17.14 5,172,560 -0.03(-0.17%)
Sep 24, 2012 17.13 17.20 17.13 17.17 9,621,716 -0.10(-0.58%)
Sep 21, 2012 17.37 17.39 17.23 17.27 11,897,937 +0.05(+0.29%)
Sep 20, 2012 17.18 17.24 17.09 17.22 6,161,320 -0.01(-0.06%)
Sep 19, 2012 17.26 17.28 17.19 17.23 12,974,747 -0.02(-0.12%)
Sep 18, 2012 17.15 17.27 17.14 17.25 35,163,800 +0.14(+0.82%)
Sep 17, 2012 17.25 17.27 17.07 17.11 5,210,930 -0.14(-0.81%)
Sep 14, 2012 17.26 17.29 17.20 17.25 9,323,772 +0.04(+0.23%)
Sep 13, 2012 16.86 17.26 16.70 17.21 10,047,799 +0.34(+2.02%)
Sep 12, 2012 16.96 16.97 16.79 16.87 7,269,706 +0.01(+0.06%)
Sep 11, 2012 16.90 16.92 16.85 16.86 5,638,675 +0.06(+0.36%)
Sep 10, 2012 16.85 16.88 16.79 16.80 4,293,278 -0.11(-0.65%)
Sep 07, 2012 16.85 16.97 16.80 16.91 12,018,700 +0.35(+2.11%)
Sep 06, 2012 16.59 16.65 16.54 16.56 7,441,304 +0.06(+0.36%)
Sep 05, 2012 16.48 16.50 16.45 16.50 6,785,746 -0.01(-0.06%)
Sep 04, 2012 16.49 16.55 16.43 16.51 10,548,380 +0.03(+0.18%)
Aug 31, 2012 16.12 16.49 16.02 16.48 10,896,354 +0.36(+2.23%)
Aug 30, 2012 16.18 16.19 16.07 16.12 3,972,325 -0.01(-0.06%)
Aug 29, 2012 16.23 16.23 16.08 16.13 5,218,811 -0.06(-0.37%)
Aug 27, 2012 16.24 16.29 16.19 16.19 5,146,979 -0.07(-0.43%)
Aug 24, 2012 16.25 16.30 16.19 16.26 5,175,572 +0.01(+0.06%)
Aug 23, 2012 16.21 16.31 16.18 16.25 13,819,313 +0.14(+0.87%)
Aug 22, 2012 15.99 16.13 15.91 16.11 9,143,079 +0.17(+1.07%)
Aug 21, 2012 15.95 15.98 15.93 15.94 6,454,439 +0.15(+0.95%)
Aug 20, 2012 15.71 15.80 15.70 15.79 3,384,622 +0.05(+0.32%)
Aug 17, 2012 15.77 15.77 15.69 15.74 4,301,145 +0.03(+0.19%)
Aug 16, 2012 15.65 15.77 15.61 15.71 5,894,104 +0.09(+0.58%)
Aug 15, 2012 15.60 15.64 15.59 15.62 3,543,649 +0.04(+0.26%)
Aug 14, 2012 15.57 15.62 15.54 15.58 3,155,059 -0.08(-0.51%)
Aug 13, 2012 15.78 15.80 15.65 15.66 3,156,628 -0.12(-0.76%)
Aug 10, 2012 15.74 15.85 15.72 15.78 3,462,752 +0.02(+0.13%)
Aug 09, 2012 15.70 15.76 15.69 15.76 2,691,717 +0.06(+0.38%)
Aug 08, 2012 15.71 15.74 15.68 15.70 3,312,324 +0.01(+0.06%)
Aug 07, 2012 15.70 15.72 15.66 15.69 4,901,929 +0.01(+0.06%)
Aug 06, 2012 15.65 15.73 15.63 15.68 3,375,685 +0.07(+0.45%)
Aug 03, 2012 15.52 15.65 15.50 15.61 3,835,046 +0.14(+0.90%)
Aug 02, 2012 15.52 15.58 15.42 15.47 5,749,765 -0.11(-0.71%)
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.