Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.76 22.80 22.54 22.58 8,549,280 -0.30(-1.31%)
Nov 29, 2016 22.80 22.93 22.77 22.88 3,131,458 -0.12(-0.52%)
Nov 28, 2016 22.88 23.02 22.78 23.00 3,854,672 +0.26(+1.14%)
Nov 25, 2016 22.90 22.94 22.70 22.74 2,328,452 -0.12(-0.52%)
Nov 23, 2016 22.86 22.86 22.86 0 -0.48(-2.06%)
Nov 22, 2016 23.38 23.40 23.23 23.34 4,262,923 -0.02(-0.09%)
Nov 21, 2016 23.38 23.42 23.29 23.36 3,492,197 +0.10(+0.43%)
Nov 18, 2016 23.32 23.40 23.22 23.26 4,430,761 -0.22(-0.94%)
Nov 17, 2016 23.62 23.68 23.32 23.48 6,584,651 -0.10(-0.42%)
Nov 16, 2016 23.68 23.70 23.54 23.58 8,147,578 -0.08(-0.34%)
Nov 15, 2016 23.54 23.68 23.50 23.66 4,932,941 +0.20(+0.85%)
Nov 14, 2016 23.44 23.66 23.34 23.46 8,679,868 -0.20(-0.85%)
Nov 11, 2016 24.16 24.18 23.48 23.66 13,802,703 -0.54(-2.23%)
Nov 10, 2016 24.54 24.56 24.12 24.20 13,572,834 -0.36(-1.47%)
Nov 09, 2016 25.12 25.12 24.48 24.56 12,985,604 -0.02(-0.08%)
Nov 08, 2016 24.68 24.87 24.52 24.58 19,575,590 -0.10(-0.41%)
Nov 07, 2016 24.78 24.80 24.62 24.68 7,898,202 -0.44(-1.75%)
Nov 04, 2016 25.14 25.18 25.06 25.12 4,473,330 +0.02(+0.08%)
Nov 03, 2016 24.92 25.12 24.92 25.10 3,635,583 +0.14(+0.56%)
Nov 02, 2016 25.02 25.20 24.96 24.96 4,998,212 +0.18(+0.73%)
Nov 01, 2016 24.82 24.90 24.76 24.78 4,617,327 +0.14(+0.57%)
Oct 31, 2016 24.56 24.64 24.49 24.64 3,112,564 +0.06(+0.24%)
Oct 28, 2016 24.50 24.75 24.40 24.58 2,744,777 +0.12(+0.49%)
Oct 27, 2016 24.48 24.48 24.39 24.46 958,691 +0.04(+0.16%)
Oct 26, 2016 24.52 24.56 24.36 24.42 2,222,249 -0.12(-0.49%)
Oct 25, 2016 24.44 24.60 24.42 24.54 4,643,313 +0.18(+0.74%)
Oct 24, 2016 24.52 24.52 24.28 24.36 1,323,831 -0.06(-0.25%)
Oct 21, 2016 24.44 24.44 24.35 24.42 2,137,993 +0.04(+0.16%)
Oct 20, 2016 24.54 24.56 24.37 24.38 3,065,831 -0.10(-0.41%)
Oct 19, 2016 24.48 24.54 24.42 24.48 2,190,229 +0.16(+0.66%)
Oct 18, 2016 24.26 24.37 24.20 24.32 1,429,844 +0.14(+0.58%)
Oct 17, 2016 24.18 24.24 24.16 24.18 1,405,924 +0.06(+0.25%)
Oct 14, 2016 24.12 24.26 24.08 24.12 3,067,637 -0.14(-0.58%)
Oct 13, 2016 24.26 24.32 24.20 24.26 3,075,298 +0.06(+0.25%)
Oct 12, 2016 24.20 24.24 24.10 24.20 2,003,932 +0.02(+0.08%)
Oct 11, 2016 24.22 24.28 24.14 24.18 2,208,389 -0.10(-0.41%)
Oct 10, 2016 24.20 24.32 24.22 24.28 2,010,804 +0.08(+0.33%)
Oct 07, 2016 24.32 24.36 23.92 24.20 5,904,196 +0.02(+0.08%)
Oct 06, 2016 24.18 24.24 24.08 24.18 5,496,117 -0.26(-1.06%)
Oct 05, 2016 24.50 24.56 24.32 24.44 5,089,808 -0.04(-0.16%)
Oct 04, 2016 24.88 24.88 24.40 24.48 5,079,856 -0.84(-3.32%)
Oct 03, 2016 25.34 25.36 25.24 25.32 2,101,678 -0.06(-0.24%)
Sep 30, 2016 25.58 25.58 25.31 25.38 3,150,449 -0.08(-0.31%)
Sep 29, 2016 25.44 25.54 25.36 25.46 2,157,878 -0.06(-0.24%)
Sep 28, 2016 25.50 25.54 25.40 25.52 2,167,785 -0.08(-0.31%)
Sep 27, 2016 25.64 25.64 25.53 25.60 2,485,985 -0.16(-0.62%)
Sep 26, 2016 25.86 25.88 25.75 25.76 2,094,068 -0.04(-0.16%)
Sep 23, 2016 25.80 25.84 25.74 25.80 7,731,759 +0.02(+0.08%)
Sep 22, 2016 25.76 25.90 25.76 25.78 5,890,295 +0.08(+0.31%)
Sep 21, 2016 25.52 25.74 25.44 25.70 3,715,245 +0.36(+1.42%)
Sep 20, 2016 25.30 25.38 25.28 25.34 2,196,087 +0.04(+0.16%)
Sep 19, 2016 25.38 25.38 25.30 25.30 1,705,453 +0.02(+0.08%)
Sep 16, 2016 25.22 25.30 25.18 25.28 1,940,926 -0.06(-0.24%)
Sep 15, 2016 25.40 25.47 25.22 25.34 3,714,739 -0.14(-0.55%)
Sep 14, 2016 25.48 25.56 25.46 25.48 1,767,950 +0.08(+0.31%)
Sep 13, 2016 25.56 25.58 25.36 25.40 2,018,264 -0.16(-0.63%)
Sep 12, 2016 25.52 25.64 25.46 25.56 2,543,787 -0.06(-0.23%)
Sep 09, 2016 25.72 25.76 25.60 25.62 2,171,398 -0.14(-0.54%)
Sep 08, 2016 25.90 25.96 25.74 25.76 2,409,654 -0.16(-0.62%)
Sep 07, 2016 26.02 26.04 25.88 25.92 2,889,692 -0.10(-0.38%)
Sep 06, 2016 25.72 26.07 25.70 26.02 3,005,051 +0.46(+1.80%)
Sep 02, 2016 25.52 25.56 25.56 25.56 2,538,250 +0.26(+1.03%)
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.