Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.48 25.78 25.44 25.76 949,881 +0.26(+1.02%)
Jun 27, 2014 25.56 25.60 25.50 25.50 481,295 +0.00(+0.00%)
Jun 26, 2014 25.48 25.56 25.40 25.50 480,776 -0.08(-0.31%)
Jun 25, 2014 25.54 25.68 25.50 25.58 1,143,393 +0.00(+0.00%)
Jun 24, 2014 25.60 25.64 25.52 25.58 621,781 +0.02(+0.08%)
Jun 23, 2014 25.50 25.56 25.44 25.56 1,542,425 +0.10(+0.39%)
Jun 20, 2014 25.44 25.58 25.40 25.46 960,150 -0.10(-0.39%)
Jun 19, 2014 25.04 25.62 25.02 25.56 1,924,614 +0.86(+3.48%)
Jun 18, 2014 24.60 24.72 24.60 24.70 639,298 +0.08(+0.32%)
Jun 17, 2014 24.54 24.66 24.52 24.62 621,919 -0.04(-0.16%)
Jun 16, 2014 24.74 24.78 24.62 24.66 568,410 -0.10(-0.40%)
Jun 13, 2014 24.68 24.78 24.66 24.76 769,162 +0.06(+0.24%)
Jun 12, 2014 24.56 24.72 24.52 24.70 5,176,381 +0.28(+1.15%)
Jun 11, 2014 24.46 24.48 24.40 24.42 892,390 +0.00(+0.00%)
Jun 10, 2014 24.40 24.46 24.40 24.42 566,563 +0.14(+0.58%)
Jun 06, 2014 24.28 24.32 24.16 24.28 1,064,050 +0.00(+0.00%)
Jun 05, 2014 24.26 24.33 24.24 24.28 651,823 +0.18(+0.75%)
Jun 04, 2014 24.16 24.20 24.08 24.10 600,167 -0.04(-0.17%)
Jun 03, 2014 24.08 24.18 24.04 24.14 710,770 +0.06(+0.25%)
Jun 02, 2014 24.14 24.24 24.08 24.08 912,290 -0.18(-0.74%)
May 30, 2014 24.30 24.32 24.08 24.26 2,868,618 -0.08(-0.33%)
May 29, 2014 24.30 24.44 24.30 24.34 5,141,320 -0.04(-0.16%)
May 28, 2014 24.46 24.50 24.34 24.38 1,469,451 -0.14(-0.57%)
May 27, 2014 24.76 24.78 24.50 24.52 1,083,897 -0.54(-2.15%)
May 23, 2014 25.06 25.06 25.06 25.06 444,250 -0.05(-0.19%)
May 22, 2014 25.19 25.20 25.06 25.11 332,570 +0.09(+0.35%)
May 21, 2014 25.00 25.06 24.88 25.02 741,645 -0.06(-0.24%)
May 20, 2014 24.98 25.14 24.98 25.08 521,974 +0.02(+0.08%)
May 19, 2014 25.22 25.25 25.06 25.06 448,295 -0.02(-0.08%)
May 16, 2014 25.04 25.11 25.02 25.08 657,105 -0.04(-0.16%)
May 15, 2014 25.10 25.25 25.06 25.12 669,128 -0.20(-0.79%)
May 14, 2014 25.32 25.36 25.25 25.32 715,864 +0.24(+0.96%)
May 13, 2014 25.10 25.16 25.06 25.08 684,394 -0.06(-0.24%)
May 12, 2014 25.24 25.24 25.10 25.14 573,710 +0.14(+0.56%)
May 09, 2014 25.04 25.06 24.92 25.00 872,013 +0.00(+0.00%)
May 08, 2014 25.00 25.04 24.94 25.00 540,738 +0.02(+0.08%)
May 07, 2014 25.26 25.28 24.94 24.98 779,049 -0.36(-1.42%)
May 06, 2014 25.36 25.38 25.30 25.34 460,611 -0.08(-0.31%)
May 05, 2014 25.46 25.50 25.36 25.42 433,165 +0.26(+1.03%)
May 02, 2014 24.89 25.29 24.82 25.16 1,122,960 +0.24(+0.96%)
May 01, 2014 24.80 24.92 24.76 24.92 926,229 -0.08(-0.32%)
Apr 30, 2014 25.00 25.16 24.92 25.00 1,129,154 -0.12(-0.48%)
Apr 29, 2014 25.16 25.24 25.08 25.12 779,303 -0.02(-0.08%)
Apr 28, 2014 25.22 25.24 25.04 25.14 393,766 -0.10(-0.40%)
Apr 25, 2014 25.18 25.30 25.16 25.24 894,143 +0.16(+0.64%)
Apr 24, 2014 24.74 25.17 24.72 25.08 1,293,912 +0.16(+0.64%)
Apr 23, 2014 24.90 24.94 24.83 24.92 1,173,136 +0.02(+0.08%)
Apr 22, 2014 24.98 25.00 24.74 24.90 904,450 -0.12(-0.48%)
Apr 21, 2014 24.98 25.02 24.90 25.02 1,109,194 -0.10(-0.40%)
Apr 17, 2014 25.24 25.12 25.12 25.12 740,500 -0.14(-0.55%)
Apr 16, 2014 25.22 25.28 25.16 25.26 973,649 -0.02(-0.08%)
Apr 15, 2014 25.12 25.30 25.07 25.28 1,187,544 -0.46(-1.79%)
Apr 14, 2014 25.72 25.80 25.68 25.74 832,991 +0.20(+0.78%)
Apr 11, 2014 25.58 25.60 25.50 25.54 801,038 -0.02(-0.08%)
Apr 10, 2014 25.54 25.64 25.52 25.56 756,914 +0.12(+0.47%)
Apr 09, 2014 25.26 25.49 25.22 25.44 647,524 +0.08(+0.32%)
Apr 08, 2014 25.42 25.42 25.34 25.36 627,747 +0.22(+0.88%)
Apr 07, 2014 25.18 25.26 25.12 25.14 876,682 -0.12(-0.48%)
Apr 04, 2014 25.20 25.34 25.13 25.26 1,143,239 +0.32(+1.28%)
Apr 03, 2014 24.92 25.00 24.86 24.94 877,495 -0.06(-0.24%)
Apr 02, 2014 25.02 25.10 24.98 25.00 1,511,998 +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.