Gold Trust Ishares (NY: IAU )

16.55 USD -0.06 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.88 15.95 15.81 15.87 10,398,548 +0.10(+0.63%)
Jul 28, 2011 15.79 15.80 15.64 15.77 5,901,964 +0.02(+0.13%)
Jul 27, 2011 15.89 15.90 15.70 15.75 12,696,499 -0.07(-0.44%)
Jul 26, 2011 15.73 15.82 15.70 15.82 4,515,179 +0.05(+0.32%)
Jul 25, 2011 15.79 15.82 15.71 15.77 6,714,653 +0.12(+0.77%)
Jul 22, 2011 15.61 15.65 15.60 15.65 7,005,143 +0.12(+0.77%)
Jul 21, 2011 15.63 15.64 15.47 15.53 8,658,693 -0.10(-0.64%)
Jul 20, 2011 15.45 15.64 15.44 15.63 9,838,851 +0.13(+0.84%)
Jul 19, 2011 15.67 15.67 15.44 15.50 10,034,694 -0.19(-1.20%)
Jul 18, 2011 15.61 15.70 15.60 15.69 11,060,749 +0.13(+0.83%)
Jul 15, 2011 15.46 15.56 15.45 15.56 15,789,168 +0.06(+0.39%)
Jul 14, 2011 15.52 15.56 15.43 15.50 11,501,942 +0.05(+0.32%)
Jul 13, 2011 15.41 15.51 15.39 15.45 12,407,662 +0.13(+0.85%)
Jul 12, 2011 15.16 15.37 15.11 15.32 7,860,809 +0.13(+0.86%)
Jul 11, 2011 15.17 15.20 15.05 15.19 7,394,973 +0.12(+0.80%)
Jul 08, 2011 14.96 15.09 15.03 15.07 8,782,277 +0.11(+0.74%)
Jul 07, 2011 14.94 14.97 14.87 14.96 4,705,805 +0.03(+0.20%)
Jul 06, 2011 14.90 14.98 14.89 14.93 3,759,484 +0.13(+0.88%)
Jul 05, 2011 14.72 14.81 14.71 14.80 3,253,682 +0.28(+1.93%)
Jul 01, 2011 14.53 14.54 14.43 14.52 4,312,604 -0.12(-0.82%)
Jun 30, 2011 14.75 14.78 14.63 14.64 4,314,169 -0.12(-0.81%)
Jun 29, 2011 14.70 14.78 14.67 14.76 4,233,371 +0.10(+0.68%)
Jun 28, 2011 14.64 14.71 14.60 14.66 3,279,960 +0.05(+0.34%)
Jun 27, 2011 14.63 15.59 14.55 14.61 6,463,770 -0.05(-0.34%)
Jun 24, 2011 14.82 14.84 14.63 14.66 4,693,130 -0.21(-1.41%)
Jun 23, 2011 14.90 14.92 14.76 14.87 4,883,826 -0.27(-1.78%)
Jun 22, 2011 15.14 15.22 15.09 15.14 6,275,210 +0.04(+0.26%)
Jun 21, 2011 15.06 15.12 15.05 15.10 4,653,451 +0.06(+0.40%)
Jun 20, 2011 15.04 15.06 15.03 15.04 3,931,435 +0.01(+0.07%)
Jun 17, 2011 14.93 15.06 14.92 15.03 4,147,382 +0.11(+0.74%)
Jun 16, 2011 14.91 14.97 14.85 14.92 5,612,295 -0.03(-0.20%)
Jun 15, 2011 14.85 14.99 14.82 14.95 3,790,410 +0.05(+0.37%)
Jun 14, 2011 14.80 14.91 14.78 14.89 2,713,119 +0.09(+0.64%)
Jun 13, 2011 14.90 14.94 14.75 14.80 3,747,008 -0.16(-1.07%)
Jun 10, 2011 14.94 15.01 14.90 14.96 3,488,633 -0.12(-0.80%)
Jun 09, 2011 15.04 15.14 15.00 15.08 2,505,777 +0.07(+0.47%)
Jun 08, 2011 15.04 15.07 14.97 15.01 2,210,597 -0.06(-0.40%)
Jun 07, 2011 15.10 15.12 15.00 15.07 6,083,396 -0.00(-0.03%)
Jun 06, 2011 15.12 15.18 15.05 15.07 5,249,610 +0.02(+0.17%)
Jun 03, 2011 15.06 15.10 14.99 15.05 3,879,165 +0.15(+1.01%)
May 24, 2011 14.88 14.93 14.85 14.90 5,464,987 +0.08(+0.54%)
May 23, 2011 14.74 14.83 14.73 14.82 4,635,004 +0.03(+0.22%)
May 20, 2011 14.60 14.81 14.53 14.79 8,692,528 +0.19(+1.29%)
May 19, 2011 14.54 14.61 14.51 14.60 5,431,234 +0.01(+0.07%)
May 18, 2011 14.58 14.65 14.54 14.59 2,906,898 +0.09(+0.62%)
May 17, 2011 14.45 14.51 14.37 14.50 5,542,557 -0.07(-0.48%)
May 16, 2011 14.61 14.70 14.55 14.57 4,098,962 -0.02(-0.14%)
May 13, 2011 14.70 14.76 14.48 14.59 6,634,797 -0.10(-0.68%)
May 12, 2011 14.61 14.74 14.52 14.69 6,258,838 +0.00(+0.00%)
May 11, 2011 14.75 14.77 14.60 14.69 5,293,096 -0.13(-0.88%)
May 10, 2011 14.75 14.85 14.72 14.82 3,979,452 +0.04(+0.27%)
May 09, 2011 14.70 14.79 14.67 14.78 3,800,489 +0.21(+1.44%)
May 06, 2011 14.55 14.64 14.46 14.57 9,352,793 +0.19(+1.32%)
May 05, 2011 14.70 14.79 14.28 14.38 16,161,351 -0.43(-2.90%)
May 04, 2011 15.01 15.06 14.70 14.81 9,243,460 -0.20(-1.33%)
May 03, 2011 15.07 15.13 14.91 15.01 7,429,854 -0.05(-0.33%)
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.