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 (%)
Jan 31, 2014 24.28 24.32 24.04 24.14 1,352,669 +0.02(+0.08%)
Jan 30, 2014 24.08 24.20 24.06 24.12 1,453,663 -0.54(-2.19%)
Jan 29, 2014 24.58 24.66 24.36 24.66 2,558,371 +0.32(+1.31%)
Jan 28, 2014 24.42 24.44 24.24 24.34 1,175,992 +0.00(+0.00%)
Jan 27, 2014 24.48 24.56 24.28 24.34 1,531,999 -0.28(-1.14%)
Jan 24, 2014 24.54 24.64 24.46 24.62 1,690,226 +0.12(+0.49%)
Jan 23, 2014 24.34 24.56 24.32 24.50 1,575,792 +0.52(+2.17%)
Jan 22, 2014 24.06 24.10 23.98 23.98 1,068,017 -0.10(-0.42%)
Jan 21, 2014 24.02 24.14 24.00 24.08 1,813,515 -0.24(-0.99%)
Jan 17, 2014 24.20 24.32 24.32 24.32 909,700 +0.22(+0.91%)
Jan 16, 2014 24.11 24.14 24.04 24.10 1,277,076 +0.04(+0.17%)
Jan 15, 2014 24.10 24.10 23.96 24.06 1,259,114 -0.04(-0.17%)
Jan 14, 2014 24.24 24.36 24.08 24.10 1,848,326 -0.24(-0.99%)
Jan 13, 2014 24.20 24.36 24.18 24.34 2,374,715 +0.16(+0.66%)
Jan 10, 2014 24.08 24.22 24.06 24.18 849,959 +0.34(+1.43%)
Jan 09, 2014 23.76 23.88 23.73 23.84 1,106,728 +0.06(+0.25%)
Jan 08, 2014 23.72 23.84 23.64 23.78 1,359,422 -0.12(-0.50%)
Jan 07, 2014 23.84 23.92 23.76 23.90 1,532,584 -0.12(-0.50%)
Jan 06, 2014 24.10 24.22 23.54 24.02 2,132,065 +0.00(+0.00%)
Jan 03, 2014 23.87 24.06 23.86 24.02 1,342,785 +0.26(+1.09%)
Jan 02, 2014 23.72 23.88 23.68 23.76 2,428,549 +0.40(+1.71%)
Dec 31, 2013 23.06 23.36 23.36 23.36 4,793,500 +0.16(+0.69%)
Dec 30, 2013 23.42 23.42 23.16 23.20 5,627,478 -0.36(-1.53%)
Dec 27, 2013 23.60 23.62 23.50 23.56 3,641,391 +0.10(+0.43%)
Dec 26, 2013 23.57 23.58 23.46 23.46 3,340,227 +0.12(+0.51%)
Dec 24, 2013 23.30 23.40 23.28 23.34 2,227,292 +0.10(+0.43%)
Dec 23, 2013 23.26 23.36 23.22 23.24 4,070,050 -0.06(-0.26%)
Dec 20, 2013 23.20 23.44 23.14 23.30 5,220,882 +0.22(+0.95%)
Dec 19, 2013 23.33 23.34 23.06 23.08 4,225,905 -0.60(-2.53%)
Dec 18, 2013 23.94 24.16 23.58 23.68 4,630,346 -0.18(-0.76%)
Dec 17, 2013 23.94 24.10 23.82 23.86 3,633,688 -0.20(-0.83%)
Dec 16, 2013 23.98 24.29 23.92 24.06 3,560,483 +0.04(+0.17%)
Dec 13, 2013 23.92 24.04 23.90 24.02 2,850,021 +0.22(+0.92%)
Dec 12, 2013 23.84 23.89 23.74 23.80 2,558,795 -0.52(-2.14%)
Dec 11, 2013 24.44 24.50 24.28 24.32 2,435,125 -0.18(-0.73%)
Dec 10, 2013 24.58 24.60 24.42 24.50 2,912,918 +0.44(+1.83%)
Dec 09, 2013 23.92 24.12 23.92 24.06 2,370,504 +0.20(+0.84%)
Dec 06, 2013 23.90 23.99 23.74 23.86 3,242,061 +0.04(+0.17%)
Dec 05, 2013 23.78 23.98 23.62 23.82 1,922,750 -0.30(-1.24%)
Dec 04, 2013 23.80 24.28 23.76 24.12 3,171,195 +0.38(+1.60%)
Dec 03, 2013 23.64 23.79 23.58 23.74 2,907,227 +0.10(+0.42%)
Dec 02, 2013 23.96 24.00 23.64 23.64 2,923,173 -0.62(-2.56%)
Nov 29, 2013 24.28 24.35 24.26 24.26 1,719,625 +0.22(+0.92%)
Nov 27, 2013 24.24 24.26 23.98 24.04 3,052,867 -0.06(-0.25%)
Nov 26, 2013 24.12 24.22 24.06 24.10 2,538,623 -0.14(-0.58%)
Nov 25, 2013 23.96 24.34 23.96 24.24 2,442,539 +0.12(+0.50%)
Nov 22, 2013 24.18 24.22 24.10 24.12 1,732,655 +0.00(+0.00%)
Nov 21, 2013 24.10 24.20 24.00 24.12 3,505,668 -0.02(-0.08%)
Nov 20, 2013 24.48 24.62 24.08 24.14 3,378,835 -0.58(-2.35%)
Nov 19, 2013 24.74 24.82 24.70 24.72 1,207,196 +0.00(+0.00%)
Nov 18, 2013 24.89 24.94 24.64 24.72 1,644,674 -0.26(-1.04%)
Nov 15, 2013 24.96 25.04 24.96 24.98 1,871,425 -0.01(-0.04%)
Nov 14, 2013 24.92 25.12 24.92 24.99 1,588,216 +0.37(+1.50%)
Nov 12, 2013 24.85 24.90 24.48 24.62 1,234,161 -0.28(-1.12%)
Nov 11, 2013 24.94 24.94 24.86 24.90 948,467 -0.08(-0.32%)
Nov 08, 2013 25.02 25.06 24.86 24.98 1,714,609 -0.38(-1.50%)
Nov 07, 2013 25.38 25.50 25.32 25.36 1,222,011 -0.21(-0.82%)
Nov 06, 2013 25.56 25.62 25.52 25.57 1,949,671 +0.12(+0.47%)
Nov 05, 2013 25.48 25.52 25.34 25.45 896,946 -0.05(-0.20%)
Nov 04, 2013 25.57 25.64 25.48 25.50 850,893 -0.03(-0.12%)
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.