Gold Trust Ishares (NY: IAU )

16.07 USD -0.11 (-0.68%)
Streaming Delayed Price Updated: 8:15 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.24 15.42 15.22 15.23 5,485,286 +0.16(+1.05%)
Dec 29, 2011 14.95 15.12 14.87 15.07 10,227,149 -0.08(-0.51%)
Dec 28, 2011 15.44 15.47 15.11 15.15 7,015,031 -0.38(-2.45%)
Dec 27, 2011 15.54 15.60 15.50 15.53 4,294,427 -0.14(-0.89%)
Dec 23, 2011 15.67 15.70 15.63 15.67 1,964,982 -0.08(-0.51%)
Dec 21, 2011 15.75 15.80 15.65 15.75 4,410,312 +0.00(+0.00%)
Dec 20, 2011 15.72 15.79 15.70 15.75 3,681,799 +0.21(+1.35%)
Dec 19, 2011 15.59 15.63 15.48 15.54 6,023,363 -0.03(-0.19%)
Dec 16, 2011 15.47 15.58 15.44 15.57 4,445,543 +0.29(+1.90%)
Dec 15, 2011 15.51 15.52 15.21 15.28 10,973,127 -0.04(-0.26%)
Dec 14, 2011 15.72 15.77 15.24 15.32 17,265,389 -0.58(-3.65%)
Dec 13, 2011 16.24 16.37 15.82 15.90 12,986,180 -0.35(-2.15%)
Dec 12, 2011 16.29 16.29 16.16 16.25 11,374,477 -0.43(-2.58%)
Dec 09, 2011 16.69 16.78 16.66 16.68 5,494,268 +0.03(+0.18%)
Dec 08, 2011 16.75 16.81 16.62 16.65 8,608,846 -0.33(-1.94%)
Dec 07, 2011 16.92 17.00 16.82 16.98 4,002,659 +0.11(+0.65%)
Dec 06, 2011 16.68 16.91 16.60 16.87 3,830,047 +0.09(+0.54%)
Dec 05, 2011 16.96 17.05 16.75 16.78 5,253,850 -0.25(-1.47%)
Dec 02, 2011 17.11 17.13 16.98 17.03 4,002,450 +0.01(+0.06%)
Dec 01, 2011 17.03 17.10 16.91 17.02 3,520,339 -0.04(-0.23%)
Nov 30, 2011 17.01 17.08 16.96 17.06 4,829,746 +0.33(+1.97%)
Nov 29, 2011 16.68 16.78 16.66 16.73 5,383,107 +0.02(+0.12%)
Nov 28, 2011 16.73 16.76 16.64 16.71 3,883,037 +0.32(+1.95%)
Nov 25, 2011 16.38 16.56 16.37 16.39 2,296,696 -0.15(-0.91%)
Nov 23, 2011 16.50 16.58 16.36 16.54 4,616,981 -0.04(-0.24%)
Nov 22, 2011 16.52 16.64 16.51 16.58 4,744,643 +0.17(+1.05%)
Nov 21, 2011 16.70 16.71 16.25 16.41 8,265,202 -0.41(-2.46%)
Nov 18, 2011 16.76 16.91 16.70 16.82 4,791,601 +0.07(+0.42%)
Nov 17, 2011 17.05 17.07 16.68 16.75 8,345,785 -0.44(-2.56%)
Nov 16, 2011 17.21 17.34 17.11 17.19 4,656,502 -0.20(-1.15%)
Nov 15, 2011 17.38 17.42 17.23 17.39 4,273,387 +0.03(+0.17%)
Nov 14, 2011 17.42 17.43 17.30 17.36 2,954,069 -0.08(-0.46%)
Nov 11, 2011 17.26 17.45 17.25 17.44 2,800,997 +0.27(+1.57%)
Nov 10, 2011 17.29 17.30 16.93 17.17 9,635,734 -0.09(-0.52%)
Nov 09, 2011 17.48 17.53 17.21 17.26 5,791,862 -0.15(-0.86%)
Nov 08, 2011 17.48 17.59 17.33 17.41 5,202,985 -0.13(-0.74%)
Nov 07, 2011 17.32 17.55 17.32 17.54 5,354,387 +0.40(+2.33%)
Nov 04, 2011 17.15 17.18 17.06 17.14 3,233,480 -0.07(-0.41%)
Nov 03, 2011 17.16 17.24 17.03 17.21 13,728,753 +0.26(+1.53%)
Nov 02, 2011 16.91 17.02 16.77 16.95 7,356,790 +0.18(+1.07%)
Nov 01, 2011 16.45 16.79 16.40 16.77 7,923,550 +0.00(+0.00%)
Oct 31, 2011 16.82 16.86 16.73 16.77 5,446,673 -0.24(-1.41%)
Oct 28, 2011 17.01 17.04 16.92 17.01 4,404,728 +0.02(+0.12%)
Oct 27, 2011 16.81 17.07 16.71 16.99 7,461,595 +0.21(+1.25%)
Oct 26, 2011 16.76 16.85 16.68 16.78 5,983,258 +0.17(+1.02%)
Oct 25, 2011 16.17 16.68 16.08 16.61 8,741,296 +0.47(+2.91%)
Oct 24, 2011 16.10 16.18 16.06 16.14 3,455,138 +0.15(+0.94%)
Oct 21, 2011 16.03 16.08 15.93 15.99 4,873,814 +0.17(+1.07%)
Oct 20, 2011 15.79 15.88 15.64 15.82 7,543,408 -0.20(-1.25%)
Oct 19, 2011 16.15 16.19 16.00 16.02 4,328,932 -0.22(-1.35%)
Oct 18, 2011 16.04 16.25 15.87 16.24 5,659,326 -0.06(-0.37%)
Oct 17, 2011 16.44 16.46 16.24 16.30 3,781,827 -0.09(-0.55%)
Oct 14, 2011 16.37 16.43 16.26 16.39 4,145,967 +0.11(+0.68%)
Oct 13, 2011 16.27 16.29 16.13 16.28 5,423,601 -0.08(-0.49%)
Oct 12, 2011 16.42 16.44 16.31 16.36 5,104,061 +0.11(+0.68%)
Oct 11, 2011 16.27 16.29 16.16 16.25 5,189,355 -0.12(-0.73%)
Oct 10, 2011 15.97 16.37 16.16 16.37 5,291,644 +0.40(+2.50%)
Oct 07, 2011 16.15 16.20 15.86 15.97 7,619,496 -0.12(-0.75%)
Oct 06, 2011 16.06 16.15 16.00 16.09 8,358,417 +0.10(+0.63%)
Oct 05, 2011 15.85 16.07 15.68 15.99 10,550,616 +0.18(+1.15%)
Oct 04, 2011 16.14 16.15 15.56 15.81 12,693,731 -0.32(-1.99%)
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.