Skip to main content

Gold Trust Ishares (NY: IAU )

41.76 +0.27 (+0.64%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.48 20.46 20.46 20.46 2,620,350 +0.00(+0.00%)
Dec 30, 2015 20.46 20.50 20.44 20.46 3,354,533 -0.14(-0.68%)
Dec 29, 2015 20.68 20.70 20.60 20.60 2,085,481 -0.04(-0.19%)
Dec 28, 2015 20.70 20.70 20.58 20.64 3,133,734 -0.14(-0.67%)
Dec 24, 2015 20.74 20.78 20.78 20.78 1,021,500 +0.14(+0.68%)
Dec 23, 2015 20.66 20.70 20.62 20.64 2,220,013 -0.06(-0.29%)
Dec 22, 2015 20.80 20.82 20.68 20.70 2,136,783 -0.10(-0.48%)
Dec 21, 2015 20.76 20.89 20.76 20.80 2,787,559 +0.22(+1.07%)
Dec 18, 2015 20.44 20.68 20.44 20.58 6,028,854 +0.28(+1.38%)
Dec 17, 2015 20.36 20.38 20.23 20.30 5,257,506 -0.44(-2.12%)
Dec 16, 2015 20.70 20.82 20.52 20.74 4,442,735 +0.26(+1.27%)
Dec 15, 2015 20.52 20.60 20.46 20.48 3,584,073 -0.06(-0.29%)
Dec 14, 2015 20.70 20.73 20.52 20.54 2,278,945 -0.24(-1.15%)
Dec 11, 2015 20.56 20.84 20.54 20.78 3,118,663 +0.08(+0.39%)
Dec 10, 2015 20.68 20.74 20.65 20.70 3,228,055 +0.00(+0.00%)
Dec 09, 2015 20.88 20.92 20.64 20.70 3,550,813 -0.04(-0.19%)
Dec 08, 2015 20.80 20.84 20.69 20.74 3,505,508 +0.04(+0.19%)
Dec 07, 2015 20.84 20.86 20.68 20.70 1,979,840 -0.30(-1.43%)
Dec 04, 2015 20.72 21.02 20.72 21.00 4,170,775 +0.48(+2.34%)
Dec 03, 2015 20.40 20.58 20.35 20.52 4,359,494 +0.22(+1.08%)
Dec 02, 2015 20.44 20.46 20.28 20.30 5,005,884 -0.32(-1.55%)
Dec 01, 2015 20.64 20.66 20.54 20.62 3,244,548 +0.06(+0.29%)
Nov 30, 2015 20.48 20.66 20.48 20.56 4,060,575 +0.12(+0.59%)
Nov 27, 2015 20.36 20.50 20.36 20.44 3,411,135 -0.22(-1.06%)
Nov 25, 2015 20.68 20.66 20.66 20.66 3,569,100 -0.12(-0.58%)
Nov 24, 2015 20.82 20.84 20.72 20.78 3,639,025 +0.16(+0.78%)
Nov 23, 2015 20.66 20.74 20.60 20.62 3,345,982 -0.18(-0.87%)
Nov 20, 2015 20.90 20.92 20.76 20.80 2,790,476 -0.10(-0.48%)
Nov 19, 2015 20.80 21.00 20.79 20.90 2,737,192 +0.26(+1.26%)
Nov 18, 2015 20.64 20.76 20.58 20.64 9,961,064 -0.02(-0.10%)
Nov 17, 2015 20.86 20.86 20.58 20.66 3,889,490 -0.26(-1.24%)
Nov 16, 2015 20.98 21.00 20.88 20.92 2,790,234 +0.02(+0.10%)
Nov 13, 2015 20.88 20.94 20.87 20.90 9,992,174 -0.04(-0.19%)
Nov 12, 2015 20.80 21.04 20.78 20.94 6,373,248 -0.02(-0.10%)
Nov 11, 2015 21.00 21.02 20.92 20.96 1,264,634 -0.04(-0.19%)
Nov 10, 2015 20.98 21.12 20.94 21.00 2,931,013 -0.06(-0.28%)
Nov 09, 2015 21.04 21.10 21.02 21.06 2,330,735 +0.06(+0.29%)
Nov 06, 2015 21.02 21.08 20.98 21.00 3,863,119 -0.30(-1.41%)
Nov 05, 2015 21.38 21.41 21.30 21.30 2,691,813 -0.06(-0.28%)
Nov 04, 2015 21.58 21.60 21.36 21.36 3,583,660 -0.20(-0.93%)
Nov 03, 2015 21.74 21.76 21.52 21.56 3,041,666 -0.34(-1.55%)
Nov 02, 2015 21.92 21.96 21.88 21.90 3,995,762 -0.14(-0.64%)
Oct 30, 2015 22.10 22.12 22.00 22.04 2,547,087 -0.08(-0.36%)
Oct 29, 2015 22.24 22.31 22.12 22.12 3,385,328 -0.24(-1.07%)
Oct 28, 2015 22.72 22.86 22.25 22.36 3,675,040 -0.18(-0.80%)
Oct 27, 2015 22.46 22.56 22.44 22.54 1,724,384 +0.06(+0.27%)
Oct 26, 2015 22.54 22.60 22.46 22.48 4,068,766 -0.02(-0.09%)
Oct 23, 2015 22.54 22.55 22.39 22.50 2,586,073 -0.04(-0.18%)
Oct 22, 2015 22.50 22.64 22.48 22.54 2,987,482 +0.00(+0.00%)
Oct 21, 2015 22.66 22.67 22.48 22.54 2,424,053 -0.22(-0.97%)
Oct 20, 2015 22.66 22.81 22.66 22.76 2,673,580 +0.18(+0.80%)
Oct 19, 2015 22.72 22.74 22.58 22.58 2,088,006 -0.12(-0.53%)
Oct 16, 2015 22.86 22.89 22.68 22.70 2,226,608 -0.16(-0.70%)
Oct 15, 2015 22.84 23.00 22.78 22.86 4,329,040 -0.10(-0.44%)
Oct 14, 2015 22.70 23.00 22.64 22.96 4,336,276 +0.40(+1.77%)
Oct 13, 2015 22.48 22.58 22.45 22.56 2,982,755 +0.10(+0.45%)
Oct 12, 2015 22.54 22.56 22.40 22.46 3,131,033 +0.10(+0.45%)
Oct 09, 2015 22.30 22.41 22.24 22.36 2,197,670 +0.34(+1.54%)
Oct 08, 2015 22.00 22.26 22.00 22.02 4,875,641 -0.10(-0.45%)
Oct 07, 2015 22.12 22.22 22.06 22.12 2,623,187 -0.04(-0.18%)
Oct 06, 2015 22.14 22.23 22.11 22.16 828,946 +0.24(+1.09%)
Oct 05, 2015 22.02 22.06 21.88 21.92 865,369 -0.08(-0.36%)
Oct 02, 2015 21.90 22.06 21.90 22.00 2,102,388 +0.48(+2.23%)
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.