Skip to main content

Gold Trust Ishares (NY: IAU )

42.00 +0.51 (+1.22%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.96 25.06 24.92 24.92 15,764,113 -0.06(-0.24%)
May 30, 2018 24.96 25.03 24.94 24.98 6,747,155 +0.02(+0.08%)
May 29, 2018 24.86 25.04 24.84 24.96 17,877,804 +0.00(+0.00%)
May 25, 2018 24.96 24.96 24.96 0 -0.06(-0.24%)
May 24, 2018 24.92 25.08 24.92 25.02 6,663,642 +0.20(+0.81%)
May 23, 2018 24.72 24.86 24.72 24.82 6,084,591 +0.02(+0.08%)
May 22, 2018 24.86 24.86 24.78 24.80 3,667,760 -0.02(-0.08%)
May 21, 2018 24.76 24.82 24.70 24.82 2,858,284 +0.02(+0.08%)
May 18, 2018 24.72 24.84 24.70 24.80 4,817,461 +0.04(+0.16%)
May 17, 2018 24.76 24.80 24.70 24.76 5,230,332 -0.02(-0.08%)
May 16, 2018 24.80 24.83 24.70 24.78 5,251,668 -0.02(-0.08%)
May 15, 2018 24.88 24.88 24.72 24.80 6,880,841 -0.42(-1.67%)
May 14, 2018 25.34 25.36 25.20 25.22 6,928,300 -0.08(-0.32%)
May 11, 2018 25.44 25.44 25.30 25.30 4,773,206 -0.04(-0.16%)
May 10, 2018 25.34 25.40 25.26 25.34 6,211,482 +0.14(+0.56%)
May 09, 2018 25.22 25.29 25.16 25.20 7,119,138 -0.04(-0.16%)
May 08, 2018 25.16 25.30 25.06 25.24 8,403,854 +0.00(+0.00%)
May 07, 2018 25.22 25.26 25.16 25.24 4,613,667 +0.00(+0.00%)
May 04, 2018 25.14 25.24 25.12 25.24 5,254,171 +0.06(+0.24%)
May 03, 2018 25.26 25.27 25.16 25.18 5,397,333 +0.12(+0.48%)
May 02, 2018 25.08 25.22 25.02 25.06 7,750,807 +0.00(+0.00%)
May 01, 2018 25.10 25.12 24.99 25.06 7,395,842 -0.18(-0.71%)
Apr 30, 2018 25.20 25.36 25.14 25.24 6,894,685 -0.18(-0.71%)
Apr 27, 2018 25.36 25.44 25.34 25.42 4,509,067 +0.12(+0.47%)
Apr 26, 2018 25.44 25.44 25.24 25.30 6,874,667 -0.08(-0.32%)
Apr 25, 2018 25.36 25.42 25.32 25.38 4,680,529 -0.20(-0.78%)
Apr 24, 2018 25.48 25.58 25.44 25.58 5,928,660 +0.14(+0.55%)
Apr 23, 2018 25.44 25.48 25.38 25.44 4,951,392 -0.20(-0.78%)
Apr 20, 2018 25.66 25.72 25.62 25.64 6,171,518 -0.22(-0.85%)
Apr 19, 2018 25.88 25.90 25.74 25.86 7,090,659 -0.02(-0.08%)
Apr 18, 2018 26.00 26.04 25.87 25.88 6,278,316 +0.00(+0.00%)
Apr 17, 2018 25.74 25.88 25.72 25.88 5,104,527 +0.02(+0.08%)
Apr 16, 2018 25.88 25.94 25.82 25.86 4,774,290 +0.04(+0.15%)
Apr 13, 2018 25.72 25.86 25.72 25.82 6,162,405 +0.18(+0.70%)
Apr 12, 2018 25.80 25.80 25.60 25.64 6,867,757 -0.30(-1.16%)
Apr 11, 2018 25.96 26.22 25.88 25.94 9,584,427 +0.18(+0.70%)
Apr 10, 2018 25.72 25.78 25.65 25.76 6,103,327 +0.08(+0.31%)
Apr 09, 2018 25.62 25.70 25.56 25.68 7,013,855 +0.06(+0.23%)
Apr 06, 2018 25.62 25.64 25.54 25.62 6,317,947 +0.14(+0.55%)
Apr 05, 2018 25.42 25.53 25.40 25.48 9,915,742 -0.14(-0.55%)
Apr 04, 2018 25.82 25.82 25.58 25.62 8,125,372 +0.04(+0.16%)
Apr 03, 2018 25.62 25.64 25.52 25.58 6,692,368 -0.20(-0.78%)
Apr 02, 2018 25.62 25.82 25.59 25.78 7,523,756 +0.32(+1.26%)
Mar 29, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Mar 28, 2018 25.62 25.64 25.40 25.46 7,605,408 -0.36(-1.39%)
Mar 27, 2018 25.78 25.84 25.72 25.82 5,158,462 -0.16(-0.62%)
Mar 26, 2018 25.94 26.04 25.92 25.98 5,914,973 +0.12(+0.46%)
Mar 23, 2018 25.90 25.94 25.80 25.86 8,026,850 +0.36(+1.41%)
Mar 22, 2018 25.54 25.58 25.44 25.50 6,592,428 -0.10(-0.39%)
Mar 21, 2018 25.38 25.66 25.30 25.60 9,498,432 +0.44(+1.75%)
Mar 20, 2018 25.20 25.22 25.10 25.16 5,434,701 -0.12(-0.47%)
Mar 19, 2018 25.22 25.34 25.19 25.28 5,005,780 +0.06(+0.24%)
Mar 16, 2018 25.28 25.28 25.14 25.22 9,487,988 -0.06(-0.24%)
Mar 15, 2018 25.34 25.36 25.24 25.28 6,718,616 -0.16(-0.63%)
Mar 14, 2018 25.42 25.46 25.37 25.44 9,817,462 -0.02(-0.08%)
Mar 13, 2018 25.42 25.50 25.32 25.46 4,769,986 +0.06(+0.24%)
Mar 12, 2018 25.32 25.42 25.26 25.40 3,345,373 +0.00(+0.00%)
Mar 09, 2018 25.30 25.44 25.26 25.40 5,040,443 +0.02(+0.08%)
Mar 08, 2018 25.46 25.46 25.32 25.38 6,677,540 -0.04(-0.16%)
Mar 07, 2018 25.38 25.42 7,195,454 -0.18(-0.70%)
Mar 06, 2018 25.52 25.70 25.52 25.60 6,465,807 +0.28(+1.11%)
Mar 05, 2018 25.38 25.40 25.30 25.32 4,704,573 -0.04(-0.16%)
Mar 02, 2018 25.44 25.44 25.30 25.36 7,766,245 +0.12(+0.48%)
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.