Gold Trust Ishares (NY: IAU )

17.55 USD +0.15 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.73 12.73 12.73 0 +0.00(+0.00%)
Mar 28, 2018 12.81 12.82 12.70 12.73 15,210,817 -0.18(-1.39%)
Mar 27, 2018 12.89 12.92 12.86 12.91 10,316,925 -0.08(-0.62%)
Mar 26, 2018 12.97 13.02 12.96 12.99 11,829,946 +0.06(+0.46%)
Mar 23, 2018 12.95 12.97 12.90 12.93 16,053,701 +0.18(+1.41%)
Mar 22, 2018 12.77 12.79 12.72 12.75 13,184,857 -0.05(-0.39%)
Mar 21, 2018 12.69 12.83 12.65 12.80 18,996,863 +0.22(+1.75%)
Mar 20, 2018 12.60 12.61 12.55 12.58 10,869,403 -0.06(-0.47%)
Mar 19, 2018 12.61 12.67 12.59 12.64 10,011,560 +0.03(+0.24%)
Mar 16, 2018 12.64 12.64 12.57 12.61 18,975,976 -0.03(-0.24%)
Mar 15, 2018 12.67 12.68 12.62 12.64 13,437,233 -0.08(-0.63%)
Mar 14, 2018 12.71 12.73 12.69 12.72 19,634,923 -0.01(-0.08%)
Mar 13, 2018 12.71 12.75 12.66 12.73 9,539,972 +0.03(+0.24%)
Mar 12, 2018 12.66 12.71 12.63 12.70 6,690,747 +0.00(+0.00%)
Mar 09, 2018 12.65 12.72 12.63 12.70 10,080,887 +0.01(+0.08%)
Mar 08, 2018 12.73 12.73 12.66 12.69 13,355,081 -0.02(-0.16%)
Mar 07, 2018 12.69 12.71 14,390,908 -0.09(-0.70%)
Mar 06, 2018 12.76 12.85 12.76 12.80 12,931,614 +0.14(+1.11%)
Mar 05, 2018 12.69 12.70 12.65 12.66 9,409,146 -0.02(-0.16%)
Mar 02, 2018 12.72 12.72 12.65 12.68 15,532,490 +0.06(+0.48%)
Mar 01, 2018 12.57 12.69 12.50 12.62 12,247,423 -0.04(-0.32%)
Feb 28, 2018 12.66 12.69 12.64 12.66 8,407,375 +0.01(+0.08%)
Feb 27, 2018 12.77 12.77 12.61 12.65 16,908,806 -0.14(-1.09%)
Feb 26, 2018 12.79 12.82 12.77 12.79 9,227,070 +0.02(+0.16%)
Feb 23, 2018 12.77 12.78 12.74 12.77 6,718,040 -0.02(-0.16%)
Feb 22, 2018 12.74 12.79 12.74 12.79 8,164,479 +0.08(+0.63%)
Feb 21, 2018 12.80 12.83 12.70 12.71 13,896,587 -0.06(-0.47%)
Feb 20, 2018 12.88 12.90 12.75 12.77 13,522,036 -0.18(-1.39%)
Feb 16, 2018 12.95 12.95 12.95 0 -0.04(-0.31%)
Feb 15, 2018 13.01 13.02 12.95 12.99 13,914,627 +0.01(+0.08%)
Feb 14, 2018 12.80 13.02 12.78 12.98 19,514,352 +0.22(+1.72%)
Feb 13, 2018 12.76 8,174,108 +0.08(+0.63%)
Feb 12, 2018 12.66 12.74 12.66 12.68 11,623,208 +0.05(+0.40%)
Feb 09, 2018 12.62 12.67 12.59 12.63 11,513,963 -0.02(-0.16%)
Feb 08, 2018 12.65 12.70 12.60 12.65 12,123,785 +0.03(+0.24%)
Feb 07, 2018 12.69 12.73 12.59 12.62 11,388,299 -0.07(-0.55%)
Feb 06, 2018 12.81 12.82 12.67 12.69 19,535,010 -0.16(-1.25%)
Feb 05, 2018 12.84 12.89 12.82 12.85 18,012,850 +0.05(+0.39%)
Feb 02, 2018 12.84 12.84 12.75 12.80 15,380,829 -0.17(-1.31%)
Feb 01, 2018 12.88 12.97 12.86 12.97 13,351,866 +0.05(+0.39%)
Jan 31, 2018 12.90 12.94 12.79 12.92 20,867,071 +0.09(+0.70%)
Jan 30, 2018 12.94 12.95 12.83 12.83 9,532,195 -0.05(-0.39%)
Jan 29, 2018 12.92 12.92 12.84 12.88 7,974,285 -0.09(-0.69%)
Jan 26, 2018 12.98 13.01 12.95 12.97 14,350,759 +0.03(+0.23%)
Jan 25, 2018 13.03 13.11 12.89 12.94 19,944,769 -0.11(-0.84%)
Jan 24, 2018 13.00 13.08 12.98 13.05 15,587,618 +0.17(+1.32%)
Jan 23, 2018 12.81 12.89 12.78 12.88 11,162,374 +0.07(+0.55%)
Jan 22, 2018 12.81 12.83 12.78 12.81 6,715,892 +0.03(+0.23%)
Jan 19, 2018 12.80 12.83 12.78 12.78 6,918,887 +0.03(+0.24%)
Jan 18, 2018 12.79 12.80 12.73 12.75 18,560,072 -0.02(-0.16%)
Jan 17, 2018 12.84 12.88 12.74 12.77 22,220,913 -0.09(-0.70%)
Jan 16, 2018 12.82 12.87 12.79 12.86 7,295,347 +0.00(+0.00%)
Jan 12, 2018 12.86 12.86 12.86 0 +0.17(+1.34%)
Jan 11, 2018 12.68 12.72 12.68 12.69 8,590,532 +0.03(+0.24%)
Jan 10, 2018 12.66 11,626,131 +0.03(+0.24%)
Jan 09, 2018 12.61 12.64 12.57 12.63 10,208,366 -0.06(-0.47%)
Jan 08, 2018 12.69 12.69 12.64 12.69 12,937,366 +0.00(+0.00%)
Jan 05, 2018 12.64 12.70 12.63 12.69 13,273,058 -0.02(-0.16%)
Jan 04, 2018 12.64 12.74 12.62 12.71 12,134,733 +0.07(+0.55%)
Jan 03, 2018 12.66 12.66 12.56 12.64 15,152,392 -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.