Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.56 21.60 21.47 21.56 2,745,701 -0.24(-1.10%)
Sep 29, 2015 21.83 21.92 21.76 21.80 766,728 -0.08(-0.37%)
Sep 28, 2015 21.86 21.97 21.84 21.88 937,260 -0.28(-1.26%)
Sep 25, 2015 22.14 22.20 22.10 22.16 2,134,431 -0.10(-0.45%)
Sep 24, 2015 22.10 22.35 22.10 22.26 2,796,169 +0.44(+2.02%)
Sep 23, 2015 21.90 21.90 21.82 21.82 2,478,747 +0.06(+0.28%)
Sep 22, 2015 21.70 21.78 21.67 21.76 1,648,824 -0.12(-0.55%)
Sep 21, 2015 21.88 21.92 21.85 21.88 2,013,202 -0.14(-0.64%)
Sep 18, 2015 22.00 22.06 21.94 22.02 3,451,267 +0.14(+0.64%)
Sep 17, 2015 21.58 21.90 21.57 21.88 1,056,092 +0.26(+1.20%)
Sep 16, 2015 21.48 21.72 21.48 21.62 1,767,365 +0.28(+1.31%)
Sep 15, 2015 21.34 21.39 21.30 21.34 551,858 -0.10(-0.47%)
Sep 14, 2015 21.34 21.46 21.32 21.44 820,548 +0.02(+0.09%)
Sep 11, 2015 21.28 21.42 21.23 21.42 937,707 -0.02(-0.09%)
Sep 10, 2015 21.50 21.52 21.41 21.44 1,282,855 +0.04(+0.19%)
Sep 09, 2015 21.52 21.52 21.28 21.40 2,041,893 -0.28(-1.29%)
Sep 08, 2015 21.70 21.77 21.64 21.68 831,966 +0.02(+0.09%)
Sep 04, 2015 21.60 21.66 21.66 21.66 1,744,450 -0.10(-0.46%)
Sep 03, 2015 21.76 21.84 21.70 21.76 1,274,597 -0.14(-0.64%)
Sep 02, 2015 22.00 22.05 21.88 21.90 1,147,055 -0.14(-0.64%)
Sep 01, 2015 22.10 22.14 21.96 22.04 2,105,334 +0.08(+0.36%)
Aug 31, 2015 21.82 21.96 21.79 21.96 1,168,095 +0.06(+0.27%)
Aug 28, 2015 21.80 22.04 21.80 21.90 1,107,946 +0.20(+0.92%)
Aug 27, 2015 21.66 21.79 21.60 21.70 2,778,109 -0.04(-0.18%)
Aug 26, 2015 21.74 21.80 21.60 21.74 1,428,331 -0.30(-1.36%)
Aug 25, 2015 22.18 22.20 21.92 22.04 2,832,090 -0.24(-1.08%)
Aug 24, 2015 22.52 22.62 22.14 22.28 3,815,739 -0.12(-0.54%)
Aug 21, 2015 22.36 22.46 22.22 22.40 2,276,373 +0.12(+0.54%)
Aug 20, 2015 22.16 22.32 22.12 22.28 4,701,441 +0.40(+1.83%)
Aug 19, 2015 21.72 21.92 21.70 21.88 1,121,674 +0.28(+1.30%)
Aug 18, 2015 21.52 21.64 21.45 21.60 893,198 +0.02(+0.09%)
Aug 17, 2015 21.66 21.68 21.58 21.58 605,528 +0.02(+0.09%)
Aug 14, 2015 21.58 21.66 21.48 21.56 593,918 +0.02(+0.09%)
Aug 13, 2015 21.56 21.62 21.52 21.54 886,289 -0.18(-0.83%)
Aug 12, 2015 21.56 21.76 21.56 21.72 2,015,417 +0.28(+1.31%)
Aug 11, 2015 21.46 21.49 21.33 21.44 1,278,077 +0.12(+0.56%)
Aug 10, 2015 21.16 21.43 21.16 21.32 1,653,387 +0.20(+0.95%)
Aug 07, 2015 21.12 21.26 21.08 21.12 1,197,320 +0.08(+0.38%)
Aug 06, 2015 21.00 21.14 21.00 21.04 1,405,604 +0.08(+0.38%)
Aug 05, 2015 21.04 21.08 20.92 20.96 3,909,104 -0.08(-0.38%)
Aug 04, 2015 21.08 21.14 20.97 21.04 1,116,379 +0.06(+0.29%)
Aug 03, 2015 21.08 21.14 20.98 20.98 1,089,974 -0.18(-0.85%)
Jul 31, 2015 21.24 21.32 21.12 21.16 1,365,077 +0.14(+0.67%)
Jul 30, 2015 20.98 21.17 20.94 21.02 915,296 -0.18(-0.85%)
Jul 29, 2015 21.14 21.30 21.06 21.20 1,107,040 +0.04(+0.19%)
Jul 28, 2015 21.20 21.24 21.14 21.16 944,026 +0.00(+0.00%)
Jul 27, 2015 21.16 21.30 21.10 21.16 1,375,241 -0.08(-0.38%)
Jul 24, 2015 20.90 21.29 20.85 21.24 1,606,638 +0.20(+0.95%)
Jul 23, 2015 21.16 21.24 21.00 21.04 3,578,958 -0.08(-0.38%)
Jul 22, 2015 21.04 21.18 21.00 21.12 4,724,840 -0.12(-0.56%)
Jul 21, 2015 21.34 21.44 21.22 21.24 6,100,920 -0.06(-0.28%)
Jul 20, 2015 21.50 21.50 21.28 21.30 2,947,309 -0.60(-2.74%)
Jul 17, 2015 22.02 22.02 21.86 21.90 2,752,742 -0.22(-0.99%)
Jul 16, 2015 22.12 22.19 22.10 22.12 853,678 -0.08(-0.36%)
Jul 15, 2015 22.18 22.22 22.10 22.20 788,302 -0.14(-0.63%)
Jul 14, 2015 22.38 22.40 22.30 22.34 720,232 -0.06(-0.27%)
Jul 13, 2015 22.26 22.42 22.26 22.40 721,936 -0.08(-0.36%)
Jul 10, 2015 22.44 22.54 22.38 22.48 659,702 +0.02(+0.09%)
Jul 09, 2015 22.54 22.56 22.42 22.46 850,477 +0.04(+0.18%)
Jul 08, 2015 22.46 22.53 22.40 22.42 2,462,170 +0.06(+0.27%)
Jul 07, 2015 22.42 22.42 22.20 22.36 1,144,330 -0.24(-1.06%)
Jul 06, 2015 22.52 22.70 22.50 22.60 811,731 +0.06(+0.27%)
Jul 02, 2015 22.52 22.54 22.54 22.54 1,307,800 -0.06(-0.27%)
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.