Gold Trust Ishares (NY: IAU )

16.93 USD +0.06 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.79 13.84 13.73 13.79 3,503,093 +0.02(+0.15%)
Feb 25, 2011 13.75 13.80 13.70 13.77 3,399,465 +0.09(+0.66%)
Feb 24, 2011 13.83 13.84 13.60 13.68 8,670,848 -0.10(-0.73%)
Feb 23, 2011 13.72 13.85 13.71 13.78 5,644,827 +0.12(+0.92%)
Feb 22, 2011 13.72 13.75 13.64 13.65 5,499,897 +0.09(+0.70%)
Feb 18, 2011 13.54 13.61 13.51 13.56 7,481,952 +0.03(+0.22%)
Feb 17, 2011 13.50 13.54 13.47 13.53 7,087,064 +0.10(+0.73%)
Feb 16, 2011 13.45 13.50 13.37 13.43 4,520,257 +0.02(+0.15%)
Feb 15, 2011 13.40 13.44 13.39 13.41 4,368,466 +0.09(+0.69%)
Feb 14, 2011 13.31 13.36 13.29 13.32 1,646,702 +0.06(+0.49%)
Feb 11, 2011 13.32 13.37 13.23 13.26 5,192,205 -0.06(-0.49%)
Feb 10, 2011 13.23 13.36 13.22 13.32 3,246,347 -0.02(-0.15%)
Feb 09, 2011 13.35 13.36 13.27 13.34 4,760,109 +0.00(+0.00%)
Feb 08, 2011 13.33 13.37 13.30 13.34 3,995,674 +0.14(+1.08%)
Feb 07, 2011 13.18 13.22 13.14 13.20 3,547,070 +0.01(+0.09%)
Feb 04, 2011 13.20 13.29 13.14 13.19 5,383,933 -0.05(-0.36%)
Feb 03, 2011 13.02 13.25 12.95 13.23 5,819,979 +0.16(+1.24%)
Feb 02, 2011 13.06 13.08 12.96 13.07 3,721,267 -0.02(-0.15%)
Feb 01, 2011 13.06 13.13 12.95 13.09 5,925,630 +0.08(+0.61%)
Jan 31, 2011 12.95 13.07 12.94 13.01 6,643,236 -0.03(-0.23%)
Jan 28, 2011 12.82 13.16 12.81 13.04 31,340,966 +0.23(+1.82%)
Jan 27, 2011 13.04 13.07 12.80 12.81 12,537,720 -0.33(-2.51%)
Jan 26, 2011 13.00 13.14 12.94 13.14 5,391,290 +0.11(+0.83%)
Jan 25, 2011 12.99 13.05 12.92 13.03 6,690,215 -0.02(-0.15%)
Jan 24, 2011 13.12 13.18 13.03 13.05 5,284,167 -0.08(-0.61%)
Jan 21, 2011 13.10 13.16 13.07 13.13 6,351,711 -0.00(-0.02%)
Jan 20, 2011 13.20 13.23 13.12 13.13 5,952,501 -0.26(-1.92%)
Jan 19, 2011 13.46 13.46 13.36 13.39 4,172,968 +0.03(+0.22%)
Jan 18, 2011 13.38 13.42 13.34 13.36 3,805,709 +0.06(+0.47%)
Jan 14, 2011 13.34 13.37 13.24 13.30 4,740,258 -0.13(-0.95%)
Jan 13, 2011 13.58 13.59 13.38 13.43 5,295,941 -0.14(-1.01%)
Jan 12, 2011 13.50 13.58 13.45 13.56 2,658,947 +0.06(+0.44%)
Jan 11, 2011 13.50 13.54 13.41 13.50 4,443,308 +0.06(+0.48%)
Jan 10, 2011 13.40 13.44 13.34 13.44 1,894,016 +0.05(+0.39%)
Jan 07, 2011 13.35 13.48 13.33 13.38 3,405,973 -0.03(-0.19%)
Jan 06, 2011 13.42 13.46 13.33 13.41 4,263,919 -0.05(-0.37%)
Jan 05, 2011 13.37 13.49 13.33 13.46 5,943,401 -0.04(-0.30%)
Jan 04, 2011 13.64 13.65 13.44 13.50 5,029,196 -0.32(-2.32%)
Jan 03, 2011 13.88 13.92 13.81 13.82 4,338,782 -0.08(-0.58%)
Dec 31, 2010 13.80 13.90 13.79 13.90 4,504,686 +0.18(+1.31%)
Dec 30, 2010 13.78 13.79 13.71 13.72 1,584,091 -0.07(-0.51%)
Dec 29, 2010 13.76 13.82 13.74 13.79 3,100,320 +0.05(+0.36%)
Dec 28, 2010 13.71 13.76 13.68 13.74 2,816,131 +0.22(+1.63%)
Dec 27, 2010 13.51 13.53 13.47 13.52 1,612,833 +0.03(+0.22%)
Dec 23, 2010 13.45 13.51 13.42 13.49 1,853,346 -0.03(-0.24%)
Dec 22, 2010 13.58 13.59 13.52 13.52 2,388,025 -0.03(-0.20%)
Dec 21, 2010 13.54 13.58 13.50 13.55 2,272,177 +0.02(+0.15%)
Dec 20, 2010 13.54 13.57 13.45 13.53 3,425,332 +0.09(+0.67%)
Dec 17, 2010 13.41 13.48 13.34 13.44 2,059,514 +0.03(+0.22%)
Dec 16, 2010 13.45 13.45 13.30 13.41 5,740,760 -0.09(-0.67%)
Dec 15, 2010 13.55 13.61 13.49 13.50 2,302,146 -0.13(-0.97%)
Dec 14, 2010 13.65 13.74 13.60 13.63 3,000,336 +0.01(+0.09%)
Dec 13, 2010 13.65 13.68 13.60 13.62 30,020,801 +0.06(+0.44%)
Dec 10, 2010 13.50 13.57 13.41 13.56 2,549,073 +0.00(+0.00%)
Dec 09, 2010 13.59 13.64 13.50 13.56 3,124,899 +0.06(+0.44%)
Dec 08, 2010 13.60 13.65 13.40 13.50 4,943,036 -0.17(-1.24%)
Dec 07, 2010 13.97 13.97 13.66 13.67 6,283,947 -0.27(-1.93%)
Dec 06, 2010 13.84 13.96 13.79 13.94 4,549,073 +0.12(+0.86%)
Dec 03, 2010 13.68 13.83 13.67 13.82 3,216,367 +0.29(+2.14%)
Dec 02, 2010 13.58 13.68 13.53 13.53 7,031,775 -0.04(-0.29%)
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.