Skip to main content

Gold Trust Ishares (NY: IAU )

41.99 +0.50 (+1.22%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.00 23.00 23.00 0 -0.02(-0.09%)
Aug 30, 2018 23.08 23.10 22.94 23.02 6,743,976 -0.12(-0.52%)
Aug 29, 2018 23.12 23.14 23.06 23.14 5,361,775 +0.10(+0.43%)
Aug 28, 2018 23.26 23.28 23.00 23.04 7,751,956 -0.16(-0.69%)
Aug 27, 2018 23.14 23.26 23.12 23.20 7,415,451 +0.08(+0.35%)
Aug 24, 2018 22.96 23.18 22.94 23.12 5,922,600 +0.38(+1.67%)
Aug 23, 2018 22.82 22.88 22.70 22.74 5,920,599 -0.20(-0.87%)
Aug 22, 2018 22.98 23.00 22.90 22.94 4,147,349 +0.04(+0.17%)
Aug 21, 2018 22.86 22.92 22.78 22.90 4,497,333 +0.08(+0.35%)
Aug 20, 2018 22.76 22.84 22.72 22.82 5,800,147 +0.12(+0.53%)
Aug 17, 2018 22.62 22.72 22.56 22.70 6,630,800 +0.18(+0.80%)
Aug 16, 2018 22.56 22.66 22.50 22.52 5,078,452 -0.02(-0.09%)
Aug 15, 2018 22.72 22.74 22.50 22.54 8,177,236 -0.38(-1.66%)
Aug 14, 2018 22.94 23.00 22.86 22.92 5,390,368 +0.02(+0.09%)
Aug 13, 2018 23.06 23.06 22.84 22.90 6,043,014 -0.32(-1.38%)
Aug 10, 2018 23.26 23.34 23.22 23.22 6,617,250 -0.02(-0.09%)
Aug 09, 2018 23.30 23.32 23.24 23.24 2,443,416 -0.02(-0.09%)
Aug 08, 2018 23.26 23.30 23.18 23.26 5,491,655 +0.06(+0.26%)
Aug 07, 2018 23.26 23.28 23.18 23.20 3,681,462 +0.04(+0.17%)
Aug 06, 2018 23.20 23.24 23.16 23.16 5,827,872 -0.12(-0.52%)
Aug 03, 2018 23.32 23.40 23.26 23.28 4,592,450 +0.10(+0.43%)
Aug 02, 2018 23.32 23.34 23.18 23.18 4,190,306 -0.14(-0.60%)
Aug 01, 2018 23.40 23.44 23.32 23.32 4,459,106 -0.16(-0.68%)
Jul 31, 2018 23.38 23.56 23.36 23.48 6,170,730 +0.04(+0.17%)
Jul 30, 2018 23.44 23.50 23.42 23.44 3,339,835 -0.02(-0.09%)
Jul 27, 2018 23.46 23.54 23.44 23.46 4,714,250 +0.00(+0.00%)
Jul 26, 2018 23.54 23.60 23.44 23.46 4,391,923 -0.18(-0.76%)
Jul 25, 2018 23.64 23.66 23.55 23.64 4,742,341 +0.14(+0.60%)
Jul 24, 2018 23.52 23.58 23.48 23.50 4,509,276 +0.00(+0.00%)
Jul 23, 2018 23.54 23.56 23.44 23.50 5,738,115 -0.12(-0.51%)
Jul 20, 2018 23.56 23.64 23.56 23.62 5,075,991 +0.16(+0.68%)
Jul 19, 2018 23.30 23.58 23.30 23.46 7,134,057 -0.08(-0.34%)
Jul 18, 2018 23.50 23.58 23.46 23.54 7,856,753 +0.00(+0.00%)
Jul 17, 2018 23.64 23.68 23.52 23.54 5,447,725 -0.28(-1.18%)
Jul 16, 2018 23.80 23.84 23.74 23.82 4,033,868 +0.02(+0.08%)
Jul 13, 2018 23.82 23.86 23.78 23.80 6,047,159 -0.10(-0.42%)
Jul 12, 2018 23.90 23.96 23.88 23.90 7,196,403 +0.10(+0.42%)
Jul 11, 2018 24.00 24.02 23.80 23.80 5,842,026 -0.28(-1.16%)
Jul 10, 2018 24.08 24.10 24.02 24.08 5,843,256 -0.04(-0.17%)
Jul 09, 2018 24.24 24.24 24.12 24.12 5,738,177 +0.06(+0.25%)
Jul 06, 2018 24.12 24.12 24.04 24.06 10,642,750 -0.04(-0.17%)
Jul 05, 2018 24.08 24.18 24.06 24.10 4,457,835 +0.08(+0.33%)
Jul 03, 2018 24.02 24.02 24.02 0 +0.22(+0.92%)
Jul 02, 2018 23.96 23.96 23.78 23.80 9,344,632 -0.24(-1.00%)
Jun 29, 2018 24.10 23.94 24.04 4,931,516 +0.10(+0.42%)
Jun 28, 2018 24.04 24.04 23.90 23.94 6,839,039 -0.06(-0.25%)
Jun 27, 2018 24.08 24.12 24.00 24.00 10,120,290 -0.14(-0.58%)
Jun 26, 2018 24.18 24.22 24.12 24.14 5,432,651 -0.14(-0.58%)
Jun 25, 2018 24.30 24.36 24.27 24.28 3,791,161 -0.08(-0.33%)
Jun 22, 2018 24.36 24.38 24.32 24.36 3,759,130 +0.06(+0.25%)
Jun 21, 2018 24.30 24.38 24.26 24.30 6,213,410 -0.06(-0.25%)
Jun 20, 2018 24.46 24.48 24.34 24.36 4,407,894 -0.10(-0.41%)
Jun 19, 2018 24.46 24.52 24.42 24.46 4,923,844 -0.06(-0.24%)
Jun 18, 2018 24.58 24.60 24.50 24.52 4,529,678 -0.06(-0.24%)
Jun 15, 2018 25.00 24.47 24.58 8,826,498 -0.42(-1.68%)
Jun 14, 2018 25.02 25.09 24.98 25.00 5,822,048 +0.06(+0.24%)
Jun 13, 2018 24.88 24.97 24.80 24.94 8,259,059 +0.08(+0.32%)
Jun 12, 2018 24.88 24.95 24.84 24.86 5,953,882 -0.08(-0.32%)
Jun 11, 2018 24.92 25.00 24.90 24.94 3,522,967 +0.02(+0.08%)
Jun 08, 2018 24.94 24.94 24.88 24.92 4,130,691 +0.04(+0.16%)
Jun 07, 2018 24.88 24.94 24.85 24.88 5,564,138 +0.00(+0.00%)
Jun 06, 2018 24.83 24.88 11,184,718 +0.00(+0.00%)
Jun 05, 2018 24.84 24.96 24.76 24.88 5,913,421 +0.10(+0.40%)
Jun 04, 2018 24.90 24.90 24.78 24.78 15,635,014 -0.04(-0.16%)
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.