Skip to main content

Gold Trust Ishares (NY: IAU )

41.96 +0.47 (+1.13%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.30 23.42 23.28 23.34 5,960,048 +0.30(+1.30%)
Jan 30, 2017 22.96 23.09 22.94 23.04 4,330,194 +0.12(+0.52%)
Jan 27, 2017 22.82 22.96 22.80 22.92 4,372,310 +0.04(+0.17%)
Jan 26, 2017 22.90 22.94 22.80 22.88 4,651,796 -0.24(-1.04%)
Jan 25, 2017 23.08 23.14 22.98 23.12 3,455,833 -0.18(-0.77%)
Jan 24, 2017 23.38 23.46 23.24 23.30 3,149,255 -0.10(-0.43%)
Jan 23, 2017 23.36 23.48 23.29 23.40 3,400,337 +0.16(+0.69%)
Jan 20, 2017 23.18 23.40 23.10 23.24 2,991,022 +0.06(+0.26%)
Jan 19, 2017 23.12 23.24 23.02 23.18 4,924,142 -0.02(-0.09%)
Jan 18, 2017 23.40 23.44 23.14 23.20 3,866,045 -0.22(-0.94%)
Jan 17, 2017 23.42 23.44 23.34 23.42 3,178,034 +0.32(+1.39%)
Jan 13, 2017 23.10 23.10 23.10 0 +0.08(+0.35%)
Jan 12, 2017 23.16 23.24 23.00 23.02 3,777,556 +0.10(+0.44%)
Jan 11, 2017 22.82 23.08 22.66 22.92 5,061,738 +0.04(+0.17%)
Jan 10, 2017 22.82 22.94 22.76 22.88 3,072,163 +0.12(+0.53%)
Jan 09, 2017 22.70 22.84 22.68 22.76 3,307,983 +0.16(+0.71%)
Jan 06, 2017 22.60 22.72 22.54 22.60 5,212,495 -0.16(-0.70%)
Jan 05, 2017 22.66 22.83 22.65 22.76 7,166,949 +0.34(+1.52%)
Jan 04, 2017 22.46 22.48 22.36 22.42 4,428,630 +0.10(+0.45%)
Jan 03, 2017 22.18 22.44 22.10 22.32 3,968,629 +0.16(+0.72%)
Dec 30, 2016 22.16 22.16 22.16 0 -0.12(-0.54%)
Dec 29, 2016 22.06 22.33 22.05 22.28 5,385,365 +0.30(+1.36%)
Dec 28, 2016 21.90 22.02 21.88 21.98 5,643,815 +0.04(+0.18%)
Dec 27, 2016 21.94 21.96 21.87 21.94 4,880,458 +0.14(+0.64%)
Dec 23, 2016 21.80 21.80 21.80 0 +0.08(+0.37%)
Dec 22, 2016 21.76 21.85 21.72 21.72 3,495,460 -0.08(-0.37%)
Dec 21, 2016 21.86 21.90 21.76 21.80 3,904,773 +0.02(+0.09%)
Dec 20, 2016 21.74 21.83 21.68 21.78 3,897,192 -0.16(-0.73%)
Dec 19, 2016 21.96 22.02 21.90 21.94 4,101,867 +0.12(+0.55%)
Dec 16, 2016 21.80 21.98 21.72 21.82 4,119,680 +0.10(+0.46%)
Dec 15, 2016 21.78 21.82 21.62 21.72 7,827,566 -0.28(-1.27%)
Dec 14, 2016 22.40 22.42 21.92 22.00 6,411,281 -0.32(-1.43%)
Dec 13, 2016 22.34 22.38 22.24 22.32 5,381,181 -0.06(-0.27%)
Dec 12, 2016 22.34 22.46 22.28 22.38 4,591,918 +0.06(+0.27%)
Dec 09, 2016 22.48 22.48 22.27 22.32 5,491,130 -0.22(-0.98%)
Dec 08, 2016 22.56 22.60 22.52 22.54 3,245,560 -0.04(-0.18%)
Dec 07, 2016 22.66 22.72 22.58 22.58 3,844,108 +0.06(+0.27%)
Dec 06, 2016 22.56 22.64 22.46 22.52 3,481,220 +0.00(+0.00%)
Dec 05, 2016 22.48 22.66 22.28 22.52 4,057,241 -0.12(-0.53%)
Dec 02, 2016 22.60 22.68 22.58 22.64 4,023,157 +0.10(+0.44%)
Dec 01, 2016 22.46 22.62 22.34 22.54 5,364,491 -0.04(-0.18%)
Nov 30, 2016 22.76 22.80 22.54 22.58 8,549,280 -0.30(-1.31%)
Nov 29, 2016 22.80 22.93 22.77 22.88 3,131,458 -0.12(-0.52%)
Nov 28, 2016 22.88 23.02 22.78 23.00 3,854,672 +0.26(+1.14%)
Nov 25, 2016 22.90 22.94 22.70 22.74 2,328,452 -0.12(-0.52%)
Nov 23, 2016 22.86 22.86 22.86 0 -0.48(-2.06%)
Nov 22, 2016 23.38 23.40 23.23 23.34 4,262,923 -0.02(-0.09%)
Nov 21, 2016 23.38 23.42 23.29 23.36 3,492,197 +0.10(+0.43%)
Nov 18, 2016 23.32 23.40 23.22 23.26 4,430,761 -0.22(-0.94%)
Nov 17, 2016 23.62 23.68 23.32 23.48 6,584,651 -0.10(-0.42%)
Nov 16, 2016 23.68 23.70 23.54 23.58 8,147,578 -0.08(-0.34%)
Nov 15, 2016 23.54 23.68 23.50 23.66 4,932,941 +0.20(+0.85%)
Nov 14, 2016 23.44 23.66 23.34 23.46 8,679,868 -0.20(-0.85%)
Nov 11, 2016 24.16 24.18 23.48 23.66 13,802,703 -0.54(-2.23%)
Nov 10, 2016 24.54 24.56 24.12 24.20 13,572,834 -0.36(-1.47%)
Nov 09, 2016 25.12 25.12 24.48 24.56 12,985,604 -0.02(-0.08%)
Nov 08, 2016 24.68 24.87 24.52 24.58 19,575,590 -0.10(-0.41%)
Nov 07, 2016 24.78 24.80 24.62 24.68 7,898,202 -0.44(-1.75%)
Nov 04, 2016 25.14 25.18 25.06 25.12 4,473,330 +0.02(+0.08%)
Nov 03, 2016 24.92 25.12 24.92 25.10 3,635,583 +0.14(+0.56%)
Nov 02, 2016 25.02 25.20 24.96 24.96 4,998,212 +0.18(+0.73%)
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.