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 (%)
Mar 31, 2017 23.98 24.08 23.94 24.02 2,616,527 +0.08(+0.33%)
Mar 30, 2017 24.00 24.08 23.92 23.94 2,093,834 -0.20(-0.83%)
Mar 29, 2017 24.10 24.15 24.07 24.14 2,060,807 +0.06(+0.25%)
Mar 28, 2017 24.22 24.22 24.00 24.08 2,575,100 -0.08(-0.33%)
Mar 27, 2017 24.26 24.28 24.10 24.16 3,264,189 +0.14(+0.58%)
Mar 24, 2017 23.98 24.10 23.94 24.02 2,603,663 +0.04(+0.17%)
Mar 23, 2017 24.10 24.12 23.92 23.98 2,785,857 -0.06(-0.25%)
Mar 22, 2017 24.04 24.10 23.99 24.04 2,896,756 +0.08(+0.33%)
Mar 21, 2017 23.80 24.02 23.80 23.96 4,187,771 +0.20(+0.83%)
Mar 20, 2017 23.72 23.78 23.70 23.76 1,810,256 +0.12(+0.52%)
Mar 17, 2017 23.66 23.71 23.64 23.64 2,779,308 +0.02(+0.08%)
Mar 16, 2017 23.72 23.72 23.58 23.62 2,524,656 +0.14(+0.60%)
Mar 15, 2017 23.12 23.50 23.06 23.48 4,206,748 +0.40(+1.73%)
Mar 14, 2017 23.14 23.24 23.04 23.08 2,296,790 -0.10(-0.43%)
Mar 13, 2017 23.18 23.24 23.14 23.18 2,347,710 +0.00(+0.00%)
Mar 10, 2017 23.14 23.20 23.06 23.18 2,828,529 +0.04(+0.17%)
Mar 09, 2017 23.20 23.24 23.12 23.14 2,491,585 -0.12(-0.52%)
Mar 08, 2017 23.26 23.32 23.24 23.26 4,213,616 -0.16(-0.68%)
Mar 07, 2017 23.46 23.50 23.36 23.42 3,014,411 -0.18(-0.76%)
Mar 06, 2017 23.72 23.74 23.58 23.60 2,572,498 -0.16(-0.67%)
Mar 03, 2017 23.66 23.80 23.54 23.76 3,982,764 -0.02(-0.08%)
Mar 02, 2017 23.82 23.92 23.70 23.78 14,102,020 -0.30(-1.25%)
Mar 01, 2017 23.86 24.08 23.84 24.08 3,698,419 +0.00(+0.00%)
Feb 28, 2017 24.22 24.24 24.02 24.08 3,075,918 +0.00(+0.00%)
Feb 27, 2017 24.20 24.34 24.08 24.08 3,182,246 -0.10(-0.41%)
Feb 24, 2017 24.20 24.24 24.10 24.18 2,416,744 +0.12(+0.50%)
Feb 23, 2017 24.00 24.10 23.98 24.06 2,843,925 +0.24(+1.01%)
Feb 22, 2017 23.84 23.86 23.70 23.82 3,702,314 +0.02(+0.08%)
Feb 21, 2017 23.66 23.86 23.60 23.80 2,573,798 +0.02(+0.08%)
Feb 17, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Feb 16, 2017 23.84 23.92 23.82 23.86 6,999,899 +0.12(+0.51%)
Feb 15, 2017 23.50 23.76 23.50 23.74 3,741,453 +0.10(+0.42%)
Feb 14, 2017 23.76 23.76 23.52 23.64 4,425,034 +0.02(+0.08%)
Feb 13, 2017 23.60 23.64 23.48 23.62 2,679,727 -0.16(-0.67%)
Feb 10, 2017 23.60 23.82 23.58 23.78 3,744,682 +0.06(+0.25%)
Feb 09, 2017 23.88 23.96 23.69 23.72 3,939,553 -0.16(-0.67%)
Feb 08, 2017 23.88 23.98 23.80 23.88 3,311,435 +0.14(+0.59%)
Feb 07, 2017 23.72 23.80 23.68 23.74 2,881,059 -0.06(-0.25%)
Feb 06, 2017 23.66 23.80 23.60 23.80 2,819,823 +0.32(+1.36%)
Feb 03, 2017 23.40 23.52 23.38 23.48 3,277,572 +0.08(+0.34%)
Feb 02, 2017 23.50 23.56 23.36 23.40 3,521,613 +0.12(+0.52%)
Feb 01, 2017 23.18 23.34 23.07 23.28 4,900,003 -0.06(-0.26%)
Jan 31, 2017 23.30 23.42 23.28 23.34 5,960,048 +0.30(+1.30%)
Jan 30, 2017 22.96 23.09 22.94 23.04 4,330,194 +0.12(+0.52%)
Jan 27, 2017 22.82 22.96 22.80 22.92 4,372,310 +0.04(+0.17%)
Jan 26, 2017 22.90 22.94 22.80 22.88 4,651,796 -0.24(-1.04%)
Jan 25, 2017 23.08 23.14 22.98 23.12 3,455,833 -0.18(-0.77%)
Jan 24, 2017 23.38 23.46 23.24 23.30 3,149,255 -0.10(-0.43%)
Jan 23, 2017 23.36 23.48 23.29 23.40 3,400,337 +0.16(+0.69%)
Jan 20, 2017 23.18 23.40 23.10 23.24 2,991,022 +0.06(+0.26%)
Jan 19, 2017 23.12 23.24 23.02 23.18 4,924,142 -0.02(-0.09%)
Jan 18, 2017 23.40 23.44 23.14 23.20 3,866,045 -0.22(-0.94%)
Jan 17, 2017 23.42 23.44 23.34 23.42 3,178,034 +0.32(+1.39%)
Jan 13, 2017 23.10 23.10 23.10 0 +0.08(+0.35%)
Jan 12, 2017 23.16 23.24 23.00 23.02 3,777,556 +0.10(+0.44%)
Jan 11, 2017 22.82 23.08 22.66 22.92 5,061,738 +0.04(+0.17%)
Jan 10, 2017 22.82 22.94 22.76 22.88 3,072,163 +0.12(+0.53%)
Jan 09, 2017 22.70 22.84 22.68 22.76 3,307,983 +0.16(+0.71%)
Jan 06, 2017 22.60 22.72 22.54 22.60 5,212,495 -0.16(-0.70%)
Jan 05, 2017 22.66 22.83 22.65 22.76 7,166,949 +0.34(+1.52%)
Jan 04, 2017 22.46 22.48 22.36 22.42 4,428,630 +0.10(+0.45%)
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.