Skip to main content

Gold Trust Ishares (NY: IAU )

42.01 +0.52 (+1.25%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.88 22.94 22.57 22.58 5,471,190 -0.62(-2.67%)
Nov 26, 2014 23.20 23.20 23.20 23.20 882,450 -0.04(-0.17%)
Nov 25, 2014 23.18 23.26 23.14 23.24 1,506,625 +0.06(+0.26%)
Nov 24, 2014 23.20 23.24 23.12 23.18 1,484,872 -0.06(-0.26%)
Nov 21, 2014 23.28 23.36 23.08 23.24 1,703,613 +0.12(+0.52%)
Nov 20, 2014 23.08 23.18 22.99 23.12 1,501,103 +0.22(+0.96%)
Nov 19, 2014 23.15 23.24 22.76 22.90 2,941,891 -0.28(-1.21%)
Nov 18, 2014 23.14 23.20 23.08 23.18 933,304 +0.22(+0.96%)
Nov 17, 2014 22.96 23.02 22.88 22.96 1,335,298 -0.10(-0.43%)
Nov 14, 2014 22.32 23.12 22.28 23.06 5,332,877 +0.58(+2.58%)
Nov 13, 2014 22.54 22.61 22.40 22.48 1,439,451 +0.04(+0.18%)
Nov 12, 2014 22.56 22.60 22.40 22.44 1,363,622 -0.14(-0.62%)
Nov 11, 2014 22.38 22.71 22.32 22.58 2,422,859 +0.32(+1.44%)
Nov 10, 2014 22.60 22.62 22.20 22.26 1,354,751 -0.48(-2.11%)
Nov 07, 2014 22.30 22.80 22.30 22.74 1,610,014 +0.60(+2.71%)
Nov 06, 2014 22.14 22.26 22.10 22.14 2,227,832 +0.02(+0.09%)
Nov 05, 2014 22.16 22.32 22.10 22.12 4,130,716 -0.48(-2.12%)
Nov 04, 2014 22.59 22.70 22.58 22.60 1,351,043 +0.02(+0.09%)
Nov 03, 2014 22.66 22.70 22.56 22.58 2,078,292 -0.12(-0.53%)
Oct 31, 2014 22.54 22.74 22.49 22.70 2,882,191 -0.50(-2.16%)
Oct 30, 2014 23.32 23.34 23.16 23.20 1,152,220 -0.26(-1.11%)
Oct 29, 2014 23.70 23.72 23.40 23.46 1,329,703 -0.34(-1.43%)
Oct 28, 2014 23.86 23.88 23.76 23.80 1,096,144 +0.00(+0.00%)
Oct 27, 2014 23.80 23.84 23.84 23.80 1,659,969 -0.04(-0.17%)
Oct 24, 2014 23.90 23.90 23.79 23.84 1,836,901 -0.04(-0.17%)
Oct 23, 2014 23.92 23.94 23.74 23.88 2,543,591 -0.18(-0.75%)
Oct 22, 2014 24.12 24.14 24.02 24.06 930,342 -0.10(-0.41%)
Oct 21, 2014 24.22 24.28 24.16 24.16 1,506,877 +0.02(+0.08%)
Oct 20, 2014 24.10 24.14 24.08 24.14 1,365,362 +0.16(+0.67%)
Oct 17, 2014 23.98 24.02 23.84 23.98 653,270 -0.02(-0.08%)
Oct 16, 2014 23.96 24.08 23.94 24.00 1,284,808 +0.04(+0.17%)
Oct 15, 2014 23.88 24.21 23.90 23.96 2,043,690 +0.08(+0.34%)
Oct 14, 2014 23.88 23.90 23.84 23.88 1,214,109 +0.02(+0.08%)
Oct 13, 2014 23.79 23.90 23.76 23.86 1,022,717 +0.16(+0.68%)
Oct 10, 2014 23.70 23.72 23.60 23.70 3,255,765 +0.02(+0.08%)
Oct 09, 2014 23.76 23.80 23.66 23.68 1,348,541 +0.02(+0.08%)
Oct 08, 2014 23.56 23.70 23.32 23.66 1,539,700 +0.22(+0.94%)
Oct 07, 2014 23.44 23.48 23.38 23.44 1,957,497 +0.06(+0.26%)
Oct 06, 2014 23.20 23.42 23.14 23.38 2,191,846 +0.32(+1.39%)
Oct 03, 2014 23.20 23.26 23.04 23.06 2,500,477 -0.44(-1.87%)
Oct 02, 2014 23.54 23.60 23.43 23.50 1,258,783 -0.04(-0.17%)
Oct 01, 2014 23.48 23.62 23.48 23.54 1,919,738 +0.14(+0.60%)
Sep 30, 2014 23.48 23.62 23.33 23.40 1,436,588 -0.16(-0.68%)
Sep 29, 2014 23.62 23.64 23.54 23.56 1,225,347 -0.02(-0.08%)
Sep 26, 2014 23.56 23.58 23.48 23.58 3,152,962 -0.08(-0.34%)
Sep 25, 2014 23.42 23.72 23.40 23.66 1,559,073 +0.08(+0.34%)
Sep 24, 2014 23.60 23.70 23.54 23.58 1,269,673 -0.08(-0.34%)
Sep 23, 2014 23.76 23.76 23.62 23.66 1,153,539 +0.14(+0.60%)
Sep 22, 2014 23.50 23.64 23.48 23.52 1,320,503 -0.06(-0.25%)
Sep 19, 2014 23.68 23.68 23.50 23.58 871,596 -0.14(-0.59%)
Sep 18, 2014 23.64 23.78 23.60 23.72 784,247 +0.06(+0.25%)
Sep 17, 2014 23.96 24.00 23.66 23.66 905,029 -0.26(-1.09%)
Sep 16, 2014 23.96 24.04 23.86 23.92 772,696 +0.04(+0.17%)
Sep 15, 2014 23.90 23.94 23.86 23.88 515,621 +0.06(+0.25%)
Sep 12, 2014 23.90 23.94 23.78 23.82 972,698 -0.26(-1.08%)
Sep 11, 2014 24.08 24.10 23.92 24.08 1,307,273 -0.12(-0.50%)
Sep 10, 2014 24.20 24.26 24.08 24.20 2,291,419 -0.14(-0.58%)
Sep 09, 2014 24.28 24.35 24.16 24.34 1,281,231 +0.04(+0.16%)
Sep 08, 2014 24.48 24.50 24.24 24.30 1,238,965 -0.28(-1.14%)
Sep 05, 2014 24.54 24.58 24.49 24.58 527,527 +0.12(+0.49%)
Sep 04, 2014 24.68 24.70 24.42 24.46 1,077,452 -0.12(-0.49%)
Sep 03, 2014 24.50 24.62 24.50 24.58 554,649 +0.06(+0.24%)
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.