Skip to main content

Gold Trust Ishares (NY: IAU )

41.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.30 24.32 24.08 24.26 2,868,618 -0.08(-0.33%)
May 29, 2014 24.30 24.44 24.30 24.34 5,141,320 -0.04(-0.16%)
May 28, 2014 24.46 24.50 24.34 24.38 1,469,451 -0.14(-0.57%)
May 27, 2014 24.76 24.78 24.50 24.52 1,083,897 -0.54(-2.15%)
May 23, 2014 25.06 25.06 25.06 25.06 444,250 -0.05(-0.19%)
May 22, 2014 25.19 25.20 25.06 25.11 332,570 +0.09(+0.35%)
May 21, 2014 25.00 25.06 24.88 25.02 741,645 -0.06(-0.24%)
May 20, 2014 24.98 25.14 24.98 25.08 521,974 +0.02(+0.08%)
May 19, 2014 25.22 25.25 25.06 25.06 448,295 -0.02(-0.08%)
May 16, 2014 25.04 25.11 25.02 25.08 657,105 -0.04(-0.16%)
May 15, 2014 25.10 25.25 25.06 25.12 669,128 -0.20(-0.79%)
May 14, 2014 25.32 25.36 25.25 25.32 715,864 +0.24(+0.96%)
May 13, 2014 25.10 25.16 25.06 25.08 684,394 -0.06(-0.24%)
May 12, 2014 25.24 25.24 25.10 25.14 573,710 +0.14(+0.56%)
May 09, 2014 25.04 25.06 24.92 25.00 872,013 +0.00(+0.00%)
May 08, 2014 25.00 25.04 24.94 25.00 540,738 +0.02(+0.08%)
May 07, 2014 25.26 25.28 24.94 24.98 779,049 -0.36(-1.42%)
May 06, 2014 25.36 25.38 25.30 25.34 460,611 -0.08(-0.31%)
May 05, 2014 25.46 25.50 25.36 25.42 433,165 +0.26(+1.03%)
May 02, 2014 24.89 25.29 24.82 25.16 1,122,960 +0.24(+0.96%)
May 01, 2014 24.80 24.92 24.76 24.92 926,229 -0.08(-0.32%)
Apr 30, 2014 25.00 25.16 24.92 25.00 1,129,154 -0.12(-0.48%)
Apr 29, 2014 25.16 25.24 25.08 25.12 779,303 -0.02(-0.08%)
Apr 28, 2014 25.22 25.24 25.04 25.14 393,766 -0.10(-0.40%)
Apr 25, 2014 25.18 25.30 25.16 25.24 894,143 +0.16(+0.64%)
Apr 24, 2014 24.74 25.17 24.72 25.08 1,293,912 +0.16(+0.64%)
Apr 23, 2014 24.90 24.94 24.83 24.92 1,173,136 +0.02(+0.08%)
Apr 22, 2014 24.98 25.00 24.74 24.90 904,450 -0.12(-0.48%)
Apr 21, 2014 24.98 25.02 24.90 25.02 1,109,194 -0.10(-0.40%)
Apr 17, 2014 25.24 25.12 25.12 25.12 740,500 -0.14(-0.55%)
Apr 16, 2014 25.22 25.28 25.16 25.26 973,649 -0.02(-0.08%)
Apr 15, 2014 25.12 25.30 25.07 25.28 1,187,544 -0.46(-1.79%)
Apr 14, 2014 25.72 25.80 25.68 25.74 832,991 +0.20(+0.78%)
Apr 11, 2014 25.58 25.60 25.50 25.54 801,038 -0.02(-0.08%)
Apr 10, 2014 25.54 25.64 25.52 25.56 756,914 +0.12(+0.47%)
Apr 09, 2014 25.26 25.49 25.22 25.44 647,524 +0.08(+0.32%)
Apr 08, 2014 25.42 25.42 25.34 25.36 627,747 +0.22(+0.88%)
Apr 07, 2014 25.18 25.26 25.12 25.14 876,682 -0.12(-0.48%)
Apr 04, 2014 25.20 25.34 25.13 25.26 1,143,239 +0.32(+1.28%)
Apr 03, 2014 24.92 25.00 24.86 24.94 877,495 -0.06(-0.24%)
Apr 02, 2014 25.02 25.10 24.98 25.00 1,511,998 +0.18(+0.73%)
Apr 01, 2014 24.90 24.92 24.76 24.82 1,515,722 -0.06(-0.24%)
Mar 31, 2014 25.04 25.12 24.86 24.88 1,376,423 -0.18(-0.72%)
Mar 28, 2014 24.98 25.14 24.92 25.06 859,445 -0.02(-0.08%)
Mar 27, 2014 25.16 25.22 25.00 25.08 2,101,034 -0.14(-0.56%)
Mar 26, 2014 25.42 25.44 25.18 25.22 940,303 -0.20(-0.79%)
Mar 25, 2014 25.46 25.52 25.40 25.42 1,126,406 +0.02(+0.08%)
Mar 24, 2014 25.54 25.60 25.36 25.40 1,393,113 -0.46(-1.78%)
Mar 21, 2014 25.98 25.98 25.84 25.86 1,032,997 +0.12(+0.47%)
Mar 20, 2014 25.70 25.84 25.66 25.74 1,127,230 -0.02(-0.08%)
Mar 19, 2014 26.06 26.10 25.74 25.76 1,518,085 -0.52(-1.98%)
Mar 18, 2014 26.25 26.42 26.22 26.28 1,349,748 -0.22(-0.83%)
Mar 17, 2014 26.72 26.82 26.42 26.50 2,279,251 -0.30(-1.12%)
Mar 14, 2014 26.92 26.92 26.64 26.80 2,042,697 +0.18(+0.68%)
Mar 13, 2014 26.50 26.66 26.48 26.62 1,630,003 +0.08(+0.30%)
Mar 12, 2014 26.46 26.60 26.44 26.54 1,018,752 +0.42(+1.61%)
Mar 11, 2014 26.16 26.20 25.96 26.12 846,541 +0.12(+0.46%)
Mar 10, 2014 25.94 26.08 25.92 26.00 1,290,982 +0.02(+0.08%)
Mar 07, 2014 25.82 26.02 25.80 25.98 1,818,045 -0.20(-0.76%)
Mar 06, 2014 26.12 26.25 26.04 26.18 961,542 +0.26(+1.00%)
Mar 05, 2014 25.90 26.02 25.88 25.92 1,482,073 +0.00(+0.00%)
Mar 04, 2014 25.88 26.02 25.82 25.92 1,372,916 -0.32(-1.22%)
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.