Gold Trust Ishares (NY: IAU )

17.56 USD +0.14 (+0.80%)
Official Closing Price Updated: 5:38 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.05 11.06 11.00 11.02 5,094,174 -0.04(-0.36%)
Oct 29, 2015 11.12 11.15 11.06 11.06 6,770,656 -0.12(-1.07%)
Oct 28, 2015 11.36 11.43 11.13 11.18 7,350,081 -0.09(-0.80%)
Oct 27, 2015 11.23 11.28 11.22 11.27 3,448,768 +0.03(+0.27%)
Oct 26, 2015 11.27 11.30 11.23 11.24 8,137,532 -0.01(-0.09%)
Oct 23, 2015 11.27 11.28 11.19 11.25 5,172,146 -0.02(-0.18%)
Oct 22, 2015 11.25 11.32 11.24 11.27 5,974,965 +0.00(+0.00%)
Oct 21, 2015 11.33 11.34 11.24 11.27 4,848,106 -0.11(-0.97%)
Oct 20, 2015 11.33 11.40 11.33 11.38 5,347,161 +0.09(+0.80%)
Oct 19, 2015 11.36 11.37 11.29 11.29 4,176,012 -0.06(-0.53%)
Oct 16, 2015 11.43 11.45 11.34 11.35 4,453,217 -0.08(-0.70%)
Oct 15, 2015 11.42 11.50 11.39 11.43 8,658,081 -0.05(-0.44%)
Oct 14, 2015 11.35 11.50 11.32 11.48 8,672,552 +0.20(+1.77%)
Oct 13, 2015 11.24 11.29 11.23 11.28 5,965,510 +0.05(+0.45%)
Oct 12, 2015 11.27 11.28 11.20 11.23 6,262,066 +0.05(+0.45%)
Oct 09, 2015 11.15 11.21 11.12 11.18 4,395,341 +0.17(+1.54%)
Oct 08, 2015 11.00 11.13 11.00 11.01 9,751,282 -0.05(-0.45%)
Oct 07, 2015 11.06 11.11 11.03 11.06 5,246,375 -0.02(-0.18%)
Oct 06, 2015 11.07 11.12 11.05 11.08 1,657,892 +0.12(+1.09%)
Oct 05, 2015 11.01 11.03 10.94 10.96 1,730,738 -0.04(-0.36%)
Oct 02, 2015 10.95 11.03 10.95 11.00 4,204,777 +0.24(+2.23%)
Oct 01, 2015 10.78 10.81 10.75 10.76 3,907,148 -0.02(-0.19%)
Sep 30, 2015 10.78 10.80 10.73 10.78 5,491,403 -0.12(-1.10%)
Sep 29, 2015 10.91 10.96 10.88 10.90 1,533,456 -0.04(-0.37%)
Sep 28, 2015 10.93 10.98 10.92 10.94 1,874,521 -0.14(-1.26%)
Sep 25, 2015 11.07 11.10 11.05 11.08 4,268,862 -0.05(-0.45%)
Sep 24, 2015 11.05 11.18 11.05 11.13 5,592,338 +0.22(+2.02%)
Sep 23, 2015 10.95 10.95 10.91 10.91 4,957,494 +0.03(+0.28%)
Sep 22, 2015 10.85 10.89 10.84 10.88 3,297,648 -0.06(-0.55%)
Sep 21, 2015 10.94 10.96 10.92 10.94 4,026,405 -0.07(-0.64%)
Sep 18, 2015 11.00 11.03 10.97 11.01 6,902,535 +0.07(+0.64%)
Sep 17, 2015 10.79 10.95 10.79 10.94 2,112,185 +0.13(+1.20%)
Sep 16, 2015 10.74 10.86 10.74 10.81 3,534,730 +0.14(+1.31%)
Sep 15, 2015 10.67 10.70 10.65 10.67 1,103,716 -0.05(-0.47%)
Sep 14, 2015 10.67 10.73 10.66 10.72 1,641,096 +0.01(+0.09%)
Sep 11, 2015 10.64 10.71 10.62 10.71 1,875,415 -0.01(-0.09%)
Sep 10, 2015 10.75 10.76 10.71 10.72 2,565,710 +0.02(+0.19%)
Sep 09, 2015 10.76 10.76 10.64 10.70 4,083,787 -0.14(-1.29%)
Sep 08, 2015 10.85 10.88 10.82 10.84 1,663,932 +0.01(+0.09%)
Sep 04, 2015 10.80 10.83 10.83 10.83 3,488,900 -0.05(-0.46%)
Sep 03, 2015 10.88 10.92 10.85 10.88 2,549,195 -0.07(-0.64%)
Sep 02, 2015 11.00 11.03 10.94 10.95 2,294,111 -0.07(-0.64%)
Sep 01, 2015 11.05 11.07 10.98 11.02 4,210,668 +0.04(+0.36%)
Aug 31, 2015 10.91 10.98 10.89 10.98 2,336,191 +0.03(+0.27%)
Aug 28, 2015 10.90 11.02 10.90 10.95 2,215,893 +0.10(+0.92%)
Aug 27, 2015 10.83 10.89 10.80 10.85 5,556,218 -0.02(-0.18%)
Aug 26, 2015 10.87 10.90 10.80 10.87 2,856,662 -0.15(-1.36%)
Aug 25, 2015 11.09 11.10 10.96 11.02 5,664,180 -0.12(-1.08%)
Aug 24, 2015 11.26 11.31 11.07 11.14 7,631,479 -0.06(-0.54%)
Aug 21, 2015 11.18 11.23 11.11 11.20 4,552,747 +0.06(+0.54%)
Aug 20, 2015 11.08 11.16 11.06 11.14 9,402,883 +0.20(+1.83%)
Aug 19, 2015 10.86 10.96 10.85 10.94 2,243,348 +0.14(+1.30%)
Aug 18, 2015 10.76 10.82 10.72 10.80 1,786,397 +0.01(+0.09%)
Aug 17, 2015 10.83 10.84 10.79 10.79 1,211,057 +0.01(+0.09%)
Aug 14, 2015 10.79 10.83 10.74 10.78 1,187,836 +0.01(+0.09%)
Aug 13, 2015 10.78 10.81 10.76 10.77 1,772,579 -0.09(-0.83%)
Aug 12, 2015 10.78 10.88 10.78 10.86 4,030,835 +0.14(+1.31%)
Aug 11, 2015 10.73 10.74 10.66 10.72 2,556,155 +0.06(+0.56%)
Aug 10, 2015 10.58 10.71 10.58 10.66 3,306,775 +0.10(+0.95%)
Aug 07, 2015 10.56 10.63 10.54 10.56 2,394,641 +0.04(+0.38%)
Aug 06, 2015 10.50 10.57 10.50 10.52 2,811,209 +0.04(+0.38%)
Aug 05, 2015 10.52 10.54 10.46 10.48 7,818,208 -0.04(-0.38%)
Aug 04, 2015 10.54 10.57 10.49 10.52 2,232,758 +0.03(+0.29%)
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.