Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.94 24.92 24.92 24.92 623,600 -0.06(-0.24%)
Aug 28, 2014 25.02 25.04 24.94 24.98 870,389 +0.16(+0.64%)
Aug 27, 2014 24.90 24.90 24.82 24.82 488,076 +0.00(+0.00%)
Aug 26, 2014 24.96 24.96 24.82 24.82 676,403 +0.12(+0.49%)
Aug 25, 2014 24.74 24.78 24.70 24.70 896,330 -0.10(-0.40%)
Aug 22, 2014 24.78 24.84 24.68 24.80 1,654,995 +0.06(+0.24%)
Aug 21, 2014 24.72 24.82 24.66 24.74 1,532,957 -0.26(-1.04%)
Aug 20, 2014 25.12 25.14 24.94 25.00 2,729,353 -0.10(-0.40%)
Aug 19, 2014 25.16 25.18 25.06 25.10 728,837 -0.08(-0.32%)
Aug 18, 2014 25.14 25.20 25.10 25.18 587,745 -0.08(-0.32%)
Aug 15, 2014 25.08 25.40 25.05 25.26 2,666,409 -0.18(-0.71%)
Aug 14, 2014 25.42 25.48 25.40 25.44 742,805 +0.02(+0.08%)
Aug 13, 2014 25.46 25.47 25.34 25.42 750,395 +0.06(+0.24%)
Aug 12, 2014 25.46 25.54 25.34 25.36 1,117,752 +0.00(+0.00%)
Aug 11, 2014 25.36 25.38 25.30 25.36 529,893 -0.06(-0.24%)
Aug 08, 2014 25.40 25.45 25.35 25.42 773,798 +0.00(+0.00%)
Aug 07, 2014 25.28 25.48 25.24 25.42 1,524,911 +0.08(+0.32%)
Aug 06, 2014 25.30 25.38 25.28 25.34 826,309 +0.40(+1.60%)
Aug 05, 2014 24.94 25.06 24.85 24.94 1,066,561 -0.02(-0.08%)
Aug 04, 2014 25.04 25.06 24.92 24.96 655,491 -0.08(-0.32%)
Aug 01, 2014 25.08 25.12 25.02 25.04 1,005,128 +0.20(+0.81%)
Jul 31, 2014 24.95 24.98 24.81 24.84 1,024,433 -0.30(-1.19%)
Jul 30, 2014 25.16 25.16 25.05 25.14 723,911 -0.06(-0.24%)
Jul 29, 2014 25.34 25.36 25.11 25.20 670,138 -0.10(-0.40%)
Jul 28, 2014 25.26 25.32 25.24 25.30 450,697 -0.04(-0.16%)
Jul 25, 2014 25.06 25.36 25.06 25.34 1,091,040 +0.28(+1.12%)
Jul 24, 2014 25.14 25.16 24.95 25.06 867,786 -0.22(-0.87%)
Jul 23, 2014 25.32 25.38 25.26 25.28 2,013,483 -0.04(-0.16%)
Jul 22, 2014 25.48 25.48 25.26 25.32 507,362 -0.12(-0.47%)
Jul 21, 2014 25.48 25.48 25.38 25.44 496,841 +0.02(+0.08%)
Jul 18, 2014 25.34 25.42 25.30 25.42 546,532 -0.18(-0.70%)
Jul 17, 2014 25.30 25.68 25.23 25.60 1,481,164 +0.46(+1.83%)
Jul 16, 2014 25.18 25.27 25.12 25.14 763,850 +0.06(+0.24%)
Jul 15, 2014 25.34 25.43 25.04 25.08 1,404,096 -0.24(-0.95%)
Jul 14, 2014 25.27 25.38 25.26 25.32 1,288,414 -0.62(-2.39%)
Jul 11, 2014 25.86 25.98 25.85 25.94 2,442,324 +0.04(+0.15%)
Jul 10, 2014 26.00 26.02 25.86 25.90 913,993 +0.16(+0.62%)
Jul 09, 2014 25.68 25.82 25.61 25.74 1,008,154 +0.16(+0.63%)
Jul 08, 2014 25.64 25.68 25.45 25.58 769,703 +0.02(+0.08%)
Jul 07, 2014 25.46 25.58 25.42 25.56 1,054,345 +0.00(+0.00%)
Jul 03, 2014 25.54 25.56 25.56 25.56 736,250 -0.14(-0.54%)
Jul 02, 2014 25.72 25.82 25.70 25.70 558,467 -0.02(-0.08%)
Jul 01, 2014 25.76 25.80 25.66 25.72 1,119,074 -0.04(-0.16%)
Jun 30, 2014 25.48 25.78 25.44 25.76 949,881 +0.26(+1.02%)
Jun 27, 2014 25.56 25.60 25.50 25.50 481,295 +0.00(+0.00%)
Jun 26, 2014 25.48 25.56 25.40 25.50 480,776 -0.08(-0.31%)
Jun 25, 2014 25.54 25.68 25.50 25.58 1,143,393 +0.00(+0.00%)
Jun 24, 2014 25.60 25.64 25.52 25.58 621,781 +0.02(+0.08%)
Jun 23, 2014 25.50 25.56 25.44 25.56 1,542,425 +0.10(+0.39%)
Jun 20, 2014 25.44 25.58 25.40 25.46 960,150 -0.10(-0.39%)
Jun 19, 2014 25.04 25.62 25.02 25.56 1,924,614 +0.86(+3.48%)
Jun 18, 2014 24.60 24.72 24.60 24.70 639,298 +0.08(+0.32%)
Jun 17, 2014 24.54 24.66 24.52 24.62 621,919 -0.04(-0.16%)
Jun 16, 2014 24.74 24.78 24.62 24.66 568,410 -0.10(-0.40%)
Jun 13, 2014 24.68 24.78 24.66 24.76 769,162 +0.06(+0.24%)
Jun 12, 2014 24.56 24.72 24.52 24.70 5,176,381 +0.28(+1.15%)
Jun 11, 2014 24.46 24.48 24.40 24.42 892,390 +0.00(+0.00%)
Jun 10, 2014 24.40 24.46 24.40 24.42 566,563 +0.14(+0.58%)
Jun 06, 2014 24.28 24.32 24.16 24.28 1,064,050 +0.00(+0.00%)
Jun 05, 2014 24.26 24.33 24.24 24.28 651,823 +0.18(+0.75%)
Jun 04, 2014 24.16 24.20 24.08 24.10 600,167 -0.04(-0.17%)
Jun 03, 2014 24.08 24.18 24.04 24.14 710,770 +0.06(+0.25%)
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.