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, 2013 12.88 12.92 12.80 12.85 3,546,629 -0.19(-1.46%)
Oct 30, 2013 13.15 13.20 12.95 13.04 3,815,184 -0.02(-0.15%)
Oct 29, 2013 13.09 13.13 13.03 13.05 2,561,416 -0.08(-0.57%)
Oct 28, 2013 13.11 13.22 13.08 13.13 2,430,061 +0.01(+0.08%)
Oct 25, 2013 13.02 13.16 13.02 13.12 2,309,147 +0.05(+0.38%)
Oct 24, 2013 13.02 13.12 13.01 13.07 2,145,452 +0.12(+0.97%)
Oct 23, 2013 12.92 12.98 12.90 12.95 2,464,468 -0.05(-0.42%)
Oct 22, 2013 12.89 13.05 12.89 13.00 5,877,756 +0.23(+1.80%)
Oct 21, 2013 12.78 12.81 12.75 12.77 2,273,103 +0.01(+0.08%)
Oct 18, 2013 12.76 12.81 12.73 12.76 2,159,831 -0.05(-0.39%)
Oct 17, 2013 12.77 12.86 12.75 12.81 5,476,895 +0.38(+3.10%)
Oct 16, 2013 12.42 12.46 12.32 12.43 4,009,467 -0.02(-0.20%)
Oct 15, 2013 12.30 12.50 12.29 12.45 5,890,031 +0.10(+0.81%)
Oct 14, 2013 12.45 12.49 12.35 12.35 2,964,888 +0.03(+0.24%)
Oct 11, 2013 12.31 12.35 12.25 12.32 5,349,904 -0.17(-1.36%)
Oct 10, 2013 12.60 12.65 12.48 12.49 7,764,574 -0.18(-1.42%)
Oct 09, 2013 12.69 12.76 12.57 12.67 7,211,276 -0.14(-1.09%)
Oct 08, 2013 12.86 12.91 12.79 12.81 2,868,446 -0.03(-0.23%)
Oct 07, 2013 12.79 12.90 12.78 12.84 4,724,036 +0.12(+0.94%)
Oct 04, 2013 12.77 12.78 12.68 12.72 1,729,580 -0.06(-0.47%)
Oct 03, 2013 12.74 12.83 12.70 12.78 8,085,107 +0.01(+0.08%)
Oct 02, 2013 12.61 12.85 12.60 12.77 4,110,366 +0.25(+2.00%)
Oct 01, 2013 12.60 12.60 12.45 12.52 7,582,719 -0.44(-3.40%)
Sep 27, 2013 12.95 13.03 12.95 12.96 3,476,023 +0.12(+0.93%)
Sep 26, 2013 12.93 12.97 12.80 12.84 2,428,119 -0.11(-0.85%)
Sep 25, 2013 12.82 12.99 12.82 12.95 2,153,818 +0.11(+0.86%)
Sep 24, 2013 12.71 12.88 12.70 12.84 7,476,590 +0.02(+0.16%)
Sep 23, 2013 12.83 12.91 12.80 12.82 2,311,472 -0.04(-0.31%)
Sep 20, 2013 13.13 13.16 12.86 12.86 3,921,178 -0.38(-2.91%)
Sep 19, 2013 13.27 13.35 13.20 13.24 7,326,605 -0.03(-0.26%)
Sep 18, 2013 12.60 13.28 12.58 13.28 8,465,640 +0.56(+4.39%)
Sep 17, 2013 12.75 12.77 12.68 12.72 2,307,146 +0.00(+0.00%)
Sep 16, 2013 12.80 12.86 12.70 12.72 3,270,596 -0.13(-1.01%)
Sep 13, 2013 12.78 12.87 12.69 12.85 5,475,612 +0.00(+0.00%)
Sep 12, 2013 12.93 12.95 12.83 12.85 3,065,610 -0.39(-2.95%)
Sep 11, 2013 13.23 13.26 13.20 13.24 10,030,723 +0.00(+0.00%)
Sep 10, 2013 13.25 13.27 13.18 13.24 3,094,203 -0.22(-1.63%)
Sep 09, 2013 13.49 13.51 13.44 13.46 4,931,998 -0.03(-0.22%)
Sep 06, 2013 13.41 13.51 13.41 13.49 2,978,134 +0.19(+1.43%)
Sep 05, 2013 13.48 13.51 13.25 13.30 6,178,405 -0.23(-1.70%)
Sep 04, 2013 13.54 13.56 13.45 13.53 3,744,485 -0.18(-1.31%)
Sep 03, 2013 13.61 13.75 13.57 13.71 5,857,656 +0.18(+1.33%)
Aug 30, 2013 13.53 13.64 13.52 13.53 4,514,842 -0.14(-1.02%)
Aug 29, 2013 13.69 13.73 13.62 13.67 3,764,240 -0.08(-0.58%)
Aug 28, 2013 13.80 13.82 13.74 13.75 8,462,696 +0.00(+0.00%)
Aug 27, 2013 13.77 13.83 13.72 13.75 6,891,317 +0.13(+0.95%)
Aug 26, 2013 13.57 13.64 13.49 13.62 2,365,574 +0.06(+0.44%)
Aug 23, 2013 13.32 13.60 13.32 13.56 3,237,150 +0.20(+1.50%)
Aug 22, 2013 13.32 13.42 13.29 13.36 1,927,873 +0.09(+0.68%)
Aug 21, 2013 13.25 13.39 13.22 13.27 3,386,363 -0.04(-0.30%)
Aug 20, 2013 13.27 13.38 13.27 13.31 3,237,221 +0.03(+0.23%)
Aug 19, 2013 13.30 13.33 13.23 13.28 2,506,684 -0.05(-0.38%)
Aug 16, 2013 13.33 13.33 13.21 13.33 5,781,337 +0.09(+0.68%)
Aug 15, 2013 12.88 13.31 12.86 13.24 11,042,363 +0.27(+2.08%)
Aug 14, 2013 12.83 12.98 12.83 12.97 4,629,356 +0.13(+1.01%)
Aug 13, 2013 12.92 12.93 12.81 12.84 2,267,390 -0.15(-1.15%)
Aug 12, 2013 13.03 13.04 12.95 12.99 3,137,767 +0.24(+1.88%)
Aug 09, 2013 12.71 12.79 12.70 12.75 2,427,339 +0.00(+0.00%)
Aug 08, 2013 12.54 12.76 12.54 12.75 2,881,243 +0.28(+2.25%)
Aug 07, 2013 12.46 12.53 12.45 12.47 3,513,416 +0.01(+0.08%)
Aug 06, 2013 12.50 12.52 12.42 12.46 4,263,479 -0.18(-1.42%)
Aug 05, 2013 12.71 12.73 12.60 12.64 2,657,116 -0.06(-0.47%)
Aug 02, 2013 12.74 12.79 12.70 12.70 2,687,916 -0.03(-0.24%)
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.