Gold Trust Ishares (NY: IAU )

17.04 USD -0.19 (-1.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.27 11.37 11.24 11.35 5,764,383 -0.25(-2.16%)
Oct 30, 2014 11.66 11.67 11.58 11.60 2,304,440 -0.13(-1.11%)
Oct 29, 2014 11.85 11.86 11.70 11.73 2,659,407 -0.17(-1.43%)
Oct 28, 2014 11.93 11.94 11.88 11.90 2,192,289 +0.00(+0.00%)
Oct 27, 2014 11.90 11.92 11.92 11.90 3,319,939 -0.02(-0.17%)
Oct 24, 2014 11.95 11.95 11.89 11.92 3,673,803 -0.02(-0.17%)
Oct 23, 2014 11.96 11.97 11.87 11.94 5,087,183 -0.09(-0.75%)
Oct 22, 2014 12.06 12.07 12.01 12.03 1,860,685 -0.05(-0.41%)
Oct 21, 2014 12.11 12.14 12.08 12.08 3,013,754 +0.01(+0.08%)
Oct 20, 2014 12.05 12.07 12.04 12.07 2,730,725 +0.08(+0.67%)
Oct 17, 2014 11.99 12.01 11.92 11.99 1,306,540 -0.01(-0.08%)
Oct 16, 2014 11.98 12.04 11.97 12.00 2,569,616 +0.02(+0.17%)
Oct 15, 2014 11.94 12.11 11.95 11.98 4,087,381 +0.04(+0.34%)
Oct 14, 2014 11.94 11.95 11.92 11.94 2,428,219 +0.01(+0.08%)
Oct 13, 2014 11.89 11.95 11.88 11.93 2,045,435 +0.08(+0.68%)
Oct 10, 2014 11.85 11.86 11.80 11.85 6,511,530 +0.01(+0.08%)
Oct 09, 2014 11.88 11.90 11.83 11.84 2,697,082 +0.01(+0.08%)
Oct 08, 2014 11.78 11.85 11.66 11.83 3,079,401 +0.11(+0.94%)
Oct 07, 2014 11.72 11.74 11.69 11.72 3,914,994 +0.03(+0.26%)
Oct 06, 2014 11.60 11.71 11.57 11.69 4,383,693 +0.16(+1.39%)
Oct 03, 2014 11.60 11.63 11.52 11.53 5,000,954 -0.22(-1.87%)
Oct 02, 2014 11.77 11.80 11.71 11.75 2,517,566 -0.02(-0.17%)
Oct 01, 2014 11.74 11.81 11.74 11.77 3,839,477 +0.07(+0.60%)
Sep 30, 2014 11.74 11.81 11.66 11.70 2,873,177 -0.08(-0.68%)
Sep 29, 2014 11.81 11.82 11.77 11.78 2,450,695 -0.01(-0.08%)
Sep 26, 2014 11.78 11.79 11.74 11.79 6,305,924 -0.04(-0.34%)
Sep 25, 2014 11.71 11.86 11.70 11.83 3,118,146 +0.04(+0.34%)
Sep 24, 2014 11.80 11.85 11.77 11.79 2,539,346 -0.04(-0.34%)
Sep 23, 2014 11.88 11.88 11.81 11.83 2,307,079 +0.07(+0.60%)
Sep 22, 2014 11.75 11.82 11.74 11.76 2,641,006 -0.03(-0.25%)
Sep 19, 2014 11.84 11.84 11.75 11.79 1,743,192 -0.07(-0.59%)
Sep 18, 2014 11.82 11.89 11.80 11.86 1,568,494 +0.03(+0.25%)
Sep 17, 2014 11.98 12.00 11.83 11.83 1,810,058 -0.13(-1.09%)
Sep 16, 2014 11.98 12.02 11.93 11.96 1,545,393 +0.02(+0.17%)
Sep 15, 2014 11.95 11.97 11.93 11.94 1,031,242 +0.03(+0.25%)
Sep 12, 2014 11.95 11.97 11.89 11.91 1,945,397 -0.13(-1.08%)
Sep 11, 2014 12.04 12.05 11.96 12.04 2,614,546 -0.06(-0.50%)
Sep 10, 2014 12.10 12.13 12.04 12.10 4,582,839 -0.07(-0.58%)
Sep 09, 2014 12.14 12.18 12.08 12.17 2,562,462 +0.02(+0.16%)
Sep 08, 2014 12.24 12.25 12.12 12.15 2,477,930 -0.14(-1.14%)
Sep 05, 2014 12.27 12.29 12.25 12.29 1,055,054 +0.06(+0.49%)
Sep 04, 2014 12.34 12.35 12.21 12.23 2,154,904 -0.06(-0.49%)
Sep 03, 2014 12.25 12.31 12.25 12.29 1,109,298 +0.03(+0.24%)
Sep 02, 2014 12.28 12.29 12.23 12.26 1,863,665 -0.20(-1.61%)
Aug 29, 2014 12.47 12.46 12.46 12.46 1,247,200 -0.03(-0.24%)
Aug 28, 2014 12.51 12.52 12.47 12.49 1,740,779 +0.08(+0.64%)
Aug 27, 2014 12.45 12.45 12.41 12.41 976,153 +0.00(+0.00%)
Aug 26, 2014 12.48 12.48 12.41 12.41 1,352,806 +0.06(+0.49%)
Aug 25, 2014 12.37 12.39 12.35 12.35 1,792,660 -0.05(-0.40%)
Aug 22, 2014 12.39 12.42 12.34 12.40 3,309,990 +0.03(+0.24%)
Aug 21, 2014 12.36 12.41 12.33 12.37 3,065,914 -0.13(-1.04%)
Aug 20, 2014 12.56 12.57 12.47 12.50 5,458,706 -0.05(-0.40%)
Aug 19, 2014 12.58 12.59 12.53 12.55 1,457,675 -0.04(-0.32%)
Aug 18, 2014 12.57 12.60 12.55 12.59 1,175,491 -0.04(-0.32%)
Aug 15, 2014 12.54 12.70 12.53 12.63 5,332,819 -0.09(-0.71%)
Aug 14, 2014 12.71 12.74 12.70 12.72 1,485,611 +0.01(+0.08%)
Aug 13, 2014 12.73 12.73 12.67 12.71 1,500,791 +0.03(+0.24%)
Aug 12, 2014 12.73 12.77 12.67 12.68 2,235,505 +0.00(+0.00%)
Aug 11, 2014 12.68 12.69 12.65 12.68 1,059,786 -0.03(-0.24%)
Aug 08, 2014 12.70 12.72 12.68 12.71 1,547,596 +0.00(+0.00%)
Aug 07, 2014 12.64 12.74 12.62 12.71 3,049,822 +0.04(+0.32%)
Aug 06, 2014 12.65 12.69 12.64 12.67 1,652,619 +0.20(+1.60%)
Aug 05, 2014 12.47 12.53 12.43 12.47 2,133,122 -0.01(-0.08%)
Aug 04, 2014 12.52 12.53 12.46 12.48 1,310,983 -0.04(-0.32%)
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.