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 (%)
Jul 31, 2014 24.95 24.98 24.81 24.84 1,024,433 -0.30(-1.19%)
Jul 30, 2014 25.16 25.16 25.05 25.14 723,911 -0.06(-0.24%)
Jul 29, 2014 25.34 25.36 25.11 25.20 670,138 -0.10(-0.40%)
Jul 28, 2014 25.26 25.32 25.24 25.30 450,697 -0.04(-0.16%)
Jul 25, 2014 25.06 25.36 25.06 25.34 1,091,040 +0.28(+1.12%)
Jul 24, 2014 25.14 25.16 24.95 25.06 867,786 -0.22(-0.87%)
Jul 23, 2014 25.32 25.38 25.26 25.28 2,013,483 -0.04(-0.16%)
Jul 22, 2014 25.48 25.48 25.26 25.32 507,362 -0.12(-0.47%)
Jul 21, 2014 25.48 25.48 25.38 25.44 496,841 +0.02(+0.08%)
Jul 18, 2014 25.34 25.42 25.30 25.42 546,532 -0.18(-0.70%)
Jul 17, 2014 25.30 25.68 25.23 25.60 1,481,164 +0.46(+1.83%)
Jul 16, 2014 25.18 25.27 25.12 25.14 763,850 +0.06(+0.24%)
Jul 15, 2014 25.34 25.43 25.04 25.08 1,404,096 -0.24(-0.95%)
Jul 14, 2014 25.27 25.38 25.26 25.32 1,288,414 -0.62(-2.39%)
Jul 11, 2014 25.86 25.98 25.85 25.94 2,442,324 +0.04(+0.15%)
Jul 10, 2014 26.00 26.02 25.86 25.90 913,993 +0.16(+0.62%)
Jul 09, 2014 25.68 25.82 25.61 25.74 1,008,154 +0.16(+0.63%)
Jul 08, 2014 25.64 25.68 25.45 25.58 769,703 +0.02(+0.08%)
Jul 07, 2014 25.46 25.58 25.42 25.56 1,054,345 +0.00(+0.00%)
Jul 03, 2014 25.54 25.56 25.56 25.56 736,250 -0.14(-0.54%)
Jul 02, 2014 25.72 25.82 25.70 25.70 558,467 -0.02(-0.08%)
Jul 01, 2014 25.76 25.80 25.66 25.72 1,119,074 -0.04(-0.16%)
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%)
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.