Gold Trust Ishares (NY: IAU )

17.10 USD +0.17 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.81 17.96 17.67 17.82 11,647,474 -0.14(-0.78%)
Aug 30, 2011 17.81 17.96 17.71 17.96 13,518,211 +0.52(+2.98%)
Aug 29, 2011 17.64 17.64 17.33 17.44 11,860,942 -0.36(-2.02%)
Aug 26, 2011 17.40 17.80 17.22 17.80 22,906,191 +0.52(+3.01%)
Aug 25, 2011 16.74 17.32 16.62 17.28 28,863,770 +0.07(+0.41%)
Aug 24, 2011 17.84 17.88 17.07 17.21 44,971,095 -0.60(-3.37%)
Aug 23, 2011 18.26 18.42 17.79 17.81 20,222,163 -0.69(-3.73%)
Aug 22, 2011 18.24 18.53 18.20 18.50 13,849,938 +0.46(+2.54%)
Aug 19, 2011 18.19 18.21 17.94 18.04 12,085,886 +0.22(+1.24%)
Aug 18, 2011 17.76 17.85 17.68 17.82 11,141,412 +0.33(+1.89%)
Aug 17, 2011 17.44 17.51 17.36 17.49 10,551,043 +0.05(+0.29%)
Aug 16, 2011 17.30 17.45 17.29 17.44 13,968,915 +0.21(+1.22%)
Aug 15, 2011 16.97 17.23 16.93 17.23 9,012,700 +0.19(+1.12%)
Aug 12, 2011 17.00 17.05 16.81 17.04 15,277,308 -0.08(-0.47%)
Aug 11, 2011 17.27 17.28 16.90 17.12 24,129,447 -0.38(-2.17%)
Aug 10, 2011 17.29 17.56 17.20 17.50 26,388,629 +0.60(+3.55%)
Aug 09, 2011 16.21 17.36 16.78 16.90 31,017,007 +0.16(+0.96%)
Aug 08, 2011 16.59 16.80 16.52 16.74 17,823,031 +0.52(+3.21%)
Aug 05, 2011 16.21 16.27 16.08 16.22 13,593,197 +0.11(+0.68%)
Aug 04, 2011 16.19 16.42 16.00 16.11 18,457,066 -0.08(-0.49%)
Aug 03, 2011 16.27 16.33 16.17 16.19 12,098,732 +0.00(+0.00%)
Aug 02, 2011 15.96 16.20 15.93 16.19 14,739,501 +0.38(+2.40%)
Aug 01, 2011 15.79 15.93 15.71 15.81 6,732,845 -0.06(-0.38%)
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%)
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.