Gold Trust Ishares (NY: IAU )

17.52 USD -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.82 16.86 16.73 16.77 5,446,673 -0.24(-1.41%)
Oct 28, 2011 17.01 17.04 16.92 17.01 4,404,728 +0.02(+0.12%)
Oct 27, 2011 16.81 17.07 16.71 16.99 7,461,595 +0.21(+1.25%)
Oct 26, 2011 16.76 16.85 16.68 16.78 5,983,258 +0.17(+1.02%)
Oct 25, 2011 16.17 16.68 16.08 16.61 8,741,296 +0.47(+2.91%)
Oct 24, 2011 16.10 16.18 16.06 16.14 3,455,138 +0.15(+0.94%)
Oct 21, 2011 16.03 16.08 15.93 15.99 4,873,814 +0.17(+1.07%)
Oct 20, 2011 15.79 15.88 15.64 15.82 7,543,408 -0.20(-1.25%)
Oct 19, 2011 16.15 16.19 16.00 16.02 4,328,932 -0.22(-1.35%)
Oct 18, 2011 16.04 16.25 15.87 16.24 5,659,326 -0.06(-0.37%)
Oct 17, 2011 16.44 16.46 16.24 16.30 3,781,827 -0.09(-0.55%)
Oct 14, 2011 16.37 16.43 16.26 16.39 4,145,967 +0.11(+0.68%)
Oct 13, 2011 16.27 16.29 16.13 16.28 5,423,601 -0.08(-0.49%)
Oct 12, 2011 16.42 16.44 16.31 16.36 5,104,061 +0.11(+0.68%)
Oct 11, 2011 16.27 16.29 16.16 16.25 5,189,355 -0.12(-0.73%)
Oct 10, 2011 15.97 16.37 16.16 16.37 5,291,644 +0.40(+2.50%)
Oct 07, 2011 16.15 16.20 15.86 15.97 7,619,496 -0.12(-0.75%)
Oct 06, 2011 16.06 16.15 16.00 16.09 8,358,417 +0.10(+0.63%)
Oct 05, 2011 15.85 16.07 15.68 15.99 10,550,616 +0.18(+1.15%)
Oct 04, 2011 16.14 16.15 15.56 15.81 12,693,731 -0.32(-1.99%)
Oct 03, 2011 16.15 16.20 16.03 16.13 8,324,956 +0.30(+1.90%)
Sep 30, 2011 15.78 15.93 15.67 15.83 9,172,008 +0.02(+0.13%)
Sep 29, 2011 15.86 15.86 15.65 15.81 7,374,173 +0.16(+1.02%)
Sep 28, 2011 16.12 16.17 15.59 15.65 9,860,387 -0.46(-2.86%)
Sep 27, 2011 16.19 16.27 16.03 16.11 15,388,024 +0.32(+2.03%)
Sep 26, 2011 15.74 15.92 15.45 15.79 26,051,852 -0.23(-1.44%)
Sep 23, 2011 16.49 16.61 15.89 16.02 33,240,786 -0.95(-5.60%)
Sep 22, 2011 16.96 17.07 16.78 16.97 17,953,914 -0.43(-2.47%)
Sep 21, 2011 17.51 17.71 17.35 17.40 8,735,889 -0.22(-1.25%)
Sep 20, 2011 17.36 17.68 17.33 17.62 8,672,236 +0.26(+1.50%)
Sep 19, 2011 17.71 17.71 17.27 17.36 10,010,502 -0.27(-1.53%)
Sep 16, 2011 17.41 17.78 17.41 17.63 10,507,005 +0.15(+0.87%)
Sep 15, 2011 17.49 17.52 17.30 17.48 9,569,484 -0.29(-1.64%)
Sep 14, 2011 17.79 17.83 17.65 17.77 6,490,282 -0.13(-0.72%)
Sep 13, 2011 17.80 18.00 17.67 17.90 5,892,471 +0.19(+1.07%)
Sep 12, 2011 17.91 17.94 17.58 17.71 12,321,703 -0.41(-2.26%)
Sep 09, 2011 18.01 18.24 17.96 18.12 16,430,977 -0.11(-0.60%)
Sep 08, 2011 18.19 18.26 18.02 18.23 15,099,215 +0.48(+2.70%)
Sep 07, 2011 17.66 17.85 17.49 17.75 23,479,090 -0.59(-3.22%)
Sep 06, 2011 18.51 18.63 18.18 18.34 18,992,403 -0.03(-0.16%)
Sep 02, 2011 18.32 18.40 18.25 18.37 12,656,142 +0.54(+3.03%)
Sep 01, 2011 17.79 17.87 17.70 17.83 6,658,484 +0.01(+0.06%)
Aug 31, 2011 17.81 17.96 17.67 17.82 11,647,474 -0.14(-0.78%)
Aug 30, 2011 17.81 17.96 17.71 17.96 13,518,211 +0.52(+2.98%)
Aug 29, 2011 17.64 17.64 17.33 17.44 11,860,942 -0.36(-2.02%)
Aug 26, 2011 17.40 17.80 17.22 17.80 22,906,191 +0.52(+3.01%)
Aug 25, 2011 16.74 17.32 16.62 17.28 28,863,770 +0.07(+0.41%)
Aug 24, 2011 17.84 17.88 17.07 17.21 44,971,095 -0.60(-3.37%)
Aug 23, 2011 18.26 18.42 17.79 17.81 20,222,163 -0.69(-3.73%)
Aug 22, 2011 18.24 18.53 18.20 18.50 13,849,938 +0.46(+2.54%)
Aug 19, 2011 18.19 18.21 17.94 18.04 12,085,886 +0.22(+1.24%)
Aug 18, 2011 17.76 17.85 17.68 17.82 11,141,412 +0.33(+1.89%)
Aug 17, 2011 17.44 17.51 17.36 17.49 10,551,043 +0.05(+0.29%)
Aug 16, 2011 17.30 17.45 17.29 17.44 13,968,915 +0.21(+1.22%)
Aug 15, 2011 16.97 17.23 16.93 17.23 9,012,700 +0.19(+1.12%)
Aug 12, 2011 17.00 17.05 16.81 17.04 15,277,308 -0.08(-0.47%)
Aug 11, 2011 17.27 17.28 16.90 17.12 24,129,447 -0.38(-2.17%)
Aug 10, 2011 17.29 17.56 17.20 17.50 26,388,629 +0.60(+3.55%)
Aug 09, 2011 16.21 17.36 16.78 16.90 31,017,007 +0.16(+0.96%)
Aug 08, 2011 16.59 16.80 16.52 16.74 17,823,031 +0.52(+3.21%)
Aug 05, 2011 16.21 16.27 16.08 16.22 13,593,197 +0.11(+0.68%)
Aug 04, 2011 16.19 16.42 16.00 16.11 18,457,066 -0.08(-0.49%)
Aug 03, 2011 16.27 16.33 16.17 16.19 12,098,732 +0.00(+0.00%)
Aug 02, 2011 15.96 16.20 15.93 16.19 14,739,501 +0.38(+2.40%)
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.